Acryl Inc. (KOSDAQ:0007C0)
South Korea · Delayed Price · Currency is KRW 25,450
-2,150 (-7.79%)
At close: Jan 16, 2026
Acryl Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |