Acryl Inc. (KOSDAQ:0007C0)
South Korea · Delayed Price · Currency is KRW 36,050
-3,450 (-8.73%)
At close: Feb 6, 2026
Acryl Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 36,750.00 | 38,350.00 | 34,850.00 | 36,050.00 | 36,050.00 | -8.73% | 502,204 |
| Feb 5, 2026 | 43,950.00 | 44,100.00 | 39,000.00 | 39,500.00 | 39,500.00 | -14.04% | 400,366 |
| Feb 4, 2026 | 46,300.00 | 46,700.00 | 45,600.00 | 45,950.00 | 45,950.00 | -3.87% | 265,497 |
| Feb 3, 2026 | 46,100.00 | 50,900.00 | 44,450.00 | 47,800.00 | 47,800.00 | 0.42% | 1,460,831 |
| Feb 2, 2026 | 47,450.00 | 49,450.00 | 43,950.00 | 47,600.00 | 47,600.00 | 22.68% | 2,266,489 |
| Jan 30, 2026 | 41,450.00 | 42,600.00 | 38,800.00 | 38,800.00 | 38,800.00 | -4.32% | 437,811 |
| Jan 29, 2026 | 41,400.00 | 42,650.00 | 39,950.00 | 40,550.00 | 40,550.00 | -3.91% | 456,381 |
| Jan 28, 2026 | 35,650.00 | 44,500.00 | 34,500.00 | 42,200.00 | 42,200.00 | 21.61% | 3,172,073 |
| Jan 27, 2026 | 34,200.00 | 37,200.00 | 33,500.00 | 34,700.00 | 34,700.00 | -3.07% | 336,904 |
| Jan 26, 2026 | 33,700.00 | 37,250.00 | 31,650.00 | 35,800.00 | 35,800.00 | 1.27% | 539,344 |
| Jan 23, 2026 | 36,100.00 | 37,950.00 | 34,650.00 | 35,350.00 | 35,350.00 | 9.10% | 735,220 |
| Jan 22, 2026 | 30,350.00 | 34,450.00 | 29,300.00 | 32,400.00 | 32,400.00 | 14.08% | 921,683 |
| Jan 21, 2026 | 28,000.00 | 28,900.00 | 27,500.00 | 28,400.00 | 28,400.00 | -3.73% | 232,753 |
| Jan 20, 2026 | 26,000.00 | 29,900.00 | 25,650.00 | 29,500.00 | 29,500.00 | 13.90% | 794,053 |
| Jan 19, 2026 | 25,600.00 | 26,400.00 | 25,100.00 | 25,900.00 | 25,900.00 | 1.77% | 205,389 |
| Jan 16, 2026 | 26,250.00 | 26,500.00 | 24,750.00 | 25,450.00 | 25,450.00 | -7.79% | 474,165 |
| Jan 15, 2026 | 26,550.00 | 28,450.00 | 26,200.00 | 27,600.00 | 27,600.00 | 5.95% | 306,971 |
| Jan 14, 2026 | 27,250.00 | 27,400.00 | 26,050.00 | 26,050.00 | 26,050.00 | -5.27% | 160,028 |
| Jan 13, 2026 | 28,800.00 | 29,150.00 | 27,500.00 | 27,500.00 | 27,500.00 | -4.01% | 138,637 |
| Jan 12, 2026 | 28,950.00 | 30,700.00 | 27,600.00 | 28,650.00 | 28,650.00 | -0.35% | 272,567 |
| Jan 9, 2026 | 30,300.00 | 30,450.00 | 28,750.00 | 28,750.00 | 28,750.00 | -5.43% | 169,637 |
| Jan 8, 2026 | 30,750.00 | 32,200.00 | 30,200.00 | 30,400.00 | 30,400.00 | -0.49% | 188,032 |
| Jan 7, 2026 | 32,200.00 | 32,450.00 | 30,000.00 | 30,550.00 | 30,550.00 | -3.93% | 201,208 |
| Jan 6, 2026 | 32,900.00 | 33,500.00 | 31,550.00 | 31,800.00 | 31,800.00 | 2.58% | 388,560 |
| Jan 5, 2026 | 32,200.00 | 33,400.00 | 29,000.00 | 31,000.00 | 31,000.00 | -2.52% | 326,097 |
| Jan 2, 2026 | 29,000.00 | 34,650.00 | 28,950.00 | 31,800.00 | 31,800.00 | -14.40% | 1,434,043 |
| Dec 30, 2025 | 35,950.00 | 42,000.00 | 35,350.00 | 37,150.00 | 37,150.00 | 3.19% | 1,953,778 |
| Dec 29, 2025 | 38,850.00 | 41,000.00 | 35,850.00 | 36,000.00 | 36,000.00 | -9.09% | 732,439 |
| Dec 26, 2025 | 42,500.00 | 45,500.00 | 39,400.00 | 39,600.00 | 39,600.00 | -6.93% | 880,911 |
| Dec 24, 2025 | 47,000.00 | 51,600.00 | 42,550.00 | 42,550.00 | 42,550.00 | -9.85% | 2,510,493 |
| Dec 23, 2025 | 39,150.00 | 49,600.00 | 33,800.00 | 47,200.00 | 47,200.00 | 21.81% | 5,074,714 |
| Dec 22, 2025 | 41,900.00 | 44,500.00 | 38,250.00 | 38,750.00 | 38,750.00 | -10.82% | 951,922 |
| Dec 19, 2025 | 50,400.00 | 53,700.00 | 41,250.00 | 43,450.00 | 43,450.00 | -9.95% | 2,476,739 |
| Dec 18, 2025 | 50,000.00 | 56,800.00 | 46,650.00 | 48,250.00 | 48,250.00 | 1.58% | 5,905,906 |
| Dec 17, 2025 | 63,800.00 | 75,500.00 | 47,500.00 | 47,500.00 | 47,500.00 | -29.10% | 7,136,780 |