Acryl Inc. (KOSDAQ:0007C0)
South Korea · Delayed Price · Currency is KRW 38,800
0.00 (0.00%)
At close: Mar 20, 2026
Acryl Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 39,400.00 | 39,600.00 | 38,050.00 | 38,800.00 | 38,800.00 | - | 260,005 |
| Mar 19, 2026 | 40,000.00 | 42,350.00 | 38,750.00 | 38,800.00 | 38,800.00 | -6.39% | 359,355 |
| Mar 18, 2026 | 45,250.00 | 45,700.00 | 41,050.00 | 41,450.00 | 41,450.00 | -7.37% | 698,236 |
| Mar 17, 2026 | 46,450.00 | 47,450.00 | 43,950.00 | 44,750.00 | 44,750.00 | -1.97% | 810,351 |
| Mar 16, 2026 | 40,800.00 | 48,475.00 | 40,450.00 | 45,650.00 | 45,650.00 | 6.53% | 2,993,245 |
| Mar 13, 2026 | 40,250.00 | 48,850.00 | 39,850.00 | 42,850.00 | 42,850.00 | 11.30% | 3,192,156 |
| Mar 12, 2026 | 38,250.00 | 39,550.00 | 37,000.00 | 38,500.00 | 38,500.00 | 1.99% | 293,827 |
| Mar 11, 2026 | 33,450.00 | 39,350.00 | 33,300.00 | 37,750.00 | 37,750.00 | 14.57% | 649,396 |
| Mar 10, 2026 | 34,000.00 | 34,500.00 | 32,100.00 | 32,950.00 | 32,950.00 | 1.23% | 168,819 |
| Mar 9, 2026 | 32,100.00 | 33,400.00 | 30,600.00 | 32,550.00 | 32,550.00 | -5.65% | 159,968 |
| Mar 6, 2026 | 33,200.00 | 35,450.00 | 32,100.00 | 34,500.00 | 34,500.00 | 2.53% | 204,792 |
| Mar 5, 2026 | 32,400.00 | 34,500.00 | 32,000.00 | 33,650.00 | 33,650.00 | 14.07% | 364,255 |
| Mar 4, 2026 | 34,850.00 | 37,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | -21.75% | 412,300 |
| Mar 3, 2026 | 38,950.00 | 41,650.00 | 37,700.00 | 37,700.00 | 37,700.00 | -7.82% | 299,955 |
| Feb 27, 2026 | 44,150.00 | 44,450.00 | 40,500.00 | 40,900.00 | 40,900.00 | -9.41% | 532,211 |
| Feb 26, 2026 | 43,050.00 | 48,150.00 | 43,000.00 | 45,150.00 | 45,150.00 | 6.86% | 1,591,187 |
| Feb 25, 2026 | 44,900.00 | 46,150.00 | 42,200.00 | 42,250.00 | 42,250.00 | -5.06% | 544,267 |
| Feb 24, 2026 | 43,800.00 | 45,300.00 | 43,000.00 | 44,500.00 | 44,500.00 | 0.91% | 394,695 |
| Feb 23, 2026 | 45,800.00 | 49,950.00 | 43,100.00 | 44,100.00 | 44,100.00 | -2.86% | 1,017,008 |
| Feb 20, 2026 | 47,950.00 | 49,850.00 | 44,900.00 | 45,400.00 | 45,400.00 | -4.82% | 658,349 |
| Feb 19, 2026 | 47,950.00 | 51,300.00 | 47,500.00 | 47,700.00 | 47,700.00 | 1.49% | 1,047,573 |
| Feb 13, 2026 | 49,950.00 | 52,200.00 | 47,000.00 | 47,000.00 | 47,000.00 | -9.09% | 941,481 |
| Feb 12, 2026 | 54,500.00 | 54,800.00 | 50,100.00 | 51,700.00 | 51,700.00 | -8.66% | 1,687,917 |
| Feb 11, 2026 | 42,700.00 | 57,200.00 | 41,200.00 | 56,600.00 | 56,600.00 | 28.64% | 4,638,300 |
| Feb 10, 2026 | 37,700.00 | 45,050.00 | 37,200.00 | 44,000.00 | 44,000.00 | 20.71% | 2,264,573 |
| Feb 9, 2026 | 37,200.00 | 37,950.00 | 35,900.00 | 36,450.00 | 36,450.00 | 1.11% | 306,349 |
| 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 |