Acryl Inc. (KOSDAQ:0007C0)
South Korea · Delayed Price · Currency is KRW 16,750
+270 (1.64%)
At close: Aug 20, 2026
Acryl Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 16,900.00 | 17,000.00 | 16,240.00 | 16,750.00 | 16,750.00 | 1.64% | 24,391 |
| Aug 19, 2026 | 16,620.00 | 17,120.00 | 16,380.00 | 16,480.00 | 16,480.00 | -4.52% | 21,587 |
| Aug 18, 2026 | 17,270.00 | 17,510.00 | 16,560.00 | 17,260.00 | 17,260.00 | 0.12% | 39,696 |
| Aug 14, 2026 | 17,500.00 | 17,900.00 | 16,900.00 | 17,240.00 | 17,240.00 | -0.92% | 41,563 |
| Aug 13, 2026 | 17,390.00 | 17,800.00 | 17,070.00 | 17,400.00 | 17,400.00 | 0.12% | 34,755 |
| Aug 12, 2026 | 17,090.00 | 17,830.00 | 16,960.00 | 17,380.00 | 17,380.00 | 0.70% | 36,902 |
| Aug 11, 2026 | 17,560.00 | 17,920.00 | 17,050.00 | 17,260.00 | 17,260.00 | -4.06% | 35,542 |
| Aug 10, 2026 | 16,370.00 | 18,490.00 | 16,340.00 | 17,990.00 | 17,990.00 | 10.71% | 84,236 |
| Aug 7, 2026 | 16,940.00 | 17,170.00 | 15,790.00 | 16,250.00 | 16,250.00 | -2.93% | 39,449 |
| Aug 6, 2026 | 17,140.00 | 17,270.00 | 16,270.00 | 16,740.00 | 16,740.00 | -0.06% | 38,760 |
| Aug 5, 2026 | 16,820.00 | 17,430.00 | 15,800.00 | 16,750.00 | 16,750.00 | 1.89% | 74,347 |
| Aug 4, 2026 | 15,890.00 | 16,870.00 | 15,890.00 | 16,440.00 | 16,440.00 | 8.59% | 80,923 |
| Aug 3, 2026 | 14,750.00 | 16,130.00 | 14,750.00 | 15,140.00 | 15,140.00 | 0.13% | 73,239 |
| Jul 31, 2026 | 14,010.00 | 15,150.00 | 14,010.00 | 15,120.00 | 15,120.00 | 11.42% | 70,448 |
| Jul 30, 2026 | 12,500.00 | 13,740.00 | 12,500.00 | 13,570.00 | 13,570.00 | 2.80% | 83,952 |
| Jul 29, 2026 | 13,850.00 | 14,910.00 | 11,500.00 | 13,200.00 | 13,200.00 | -3.93% | 141,109 |
| Jul 28, 2026 | 15,910.00 | 15,910.00 | 13,600.00 | 13,740.00 | 13,740.00 | -16.37% | 104,750 |
| Jul 27, 2026 | 15,310.00 | 16,790.00 | 15,090.00 | 16,430.00 | 16,430.00 | 12.00% | 97,608 |
| Jul 24, 2026 | 15,460.00 | 15,460.00 | 14,440.00 | 14,670.00 | 14,670.00 | -5.78% | 50,091 |
| Jul 23, 2026 | 15,330.00 | 16,060.00 | 15,020.00 | 15,570.00 | 15,570.00 | 2.10% | 76,908 |
| Jul 22, 2026 | 16,120.00 | 17,000.00 | 15,180.00 | 15,250.00 | 15,250.00 | -3.79% | 99,719 |
| Jul 21, 2026 | 14,530.00 | 16,090.00 | 14,300.00 | 15,850.00 | 15,850.00 | 8.04% | 79,233 |
| Jul 20, 2026 | 15,070.00 | 15,180.00 | 14,210.00 | 14,670.00 | 14,670.00 | -3.49% | 46,878 |
| Jul 16, 2026 | 16,470.00 | 16,690.00 | 15,200.00 | 15,200.00 | 15,200.00 | -9.47% | 34,582 |
| Jul 15, 2026 | 14,550.00 | 16,900.00 | 14,550.00 | 16,790.00 | 16,790.00 | 16.52% | 89,791 |
| Jul 14, 2026 | 14,990.00 | 15,010.00 | 14,100.00 | 14,410.00 | 14,410.00 | -3.61% | 40,731 |
| Jul 13, 2026 | 16,620.00 | 17,000.00 | 14,950.00 | 14,950.00 | 14,950.00 | -10.85% | 47,092 |
| Jul 10, 2026 | 15,120.00 | 16,800.00 | 15,120.00 | 16,770.00 | 16,770.00 | 10.77% | 44,051 |
| Jul 9, 2026 | 15,210.00 | 16,000.00 | 15,010.00 | 15,140.00 | 15,140.00 | -1.11% | 52,243 |
| Jul 8, 2026 | 15,620.00 | 16,410.00 | 15,300.00 | 15,310.00 | 15,310.00 | -6.02% | 36,436 |
| Jul 7, 2026 | 16,700.00 | 17,360.00 | 15,930.00 | 16,290.00 | 16,290.00 | -4.18% | 37,257 |
| Jul 6, 2026 | 17,180.00 | 17,480.00 | 16,200.00 | 17,000.00 | 17,000.00 | -1.05% | 45,004 |
| Jul 3, 2026 | 16,850.00 | 17,250.00 | 15,550.00 | 17,180.00 | 17,180.00 | 2.94% | 49,245 |
| Jul 2, 2026 | 18,210.00 | 18,310.00 | 16,520.00 | 16,690.00 | 16,690.00 | -8.30% | 80,985 |
| Jul 1, 2026 | 16,950.00 | 18,950.00 | 16,950.00 | 18,200.00 | 18,200.00 | 7.69% | 157,142 |
| Jun 30, 2026 | 16,690.00 | 17,410.00 | 16,170.00 | 16,900.00 | 16,900.00 | 0.42% | 69,049 |
| Jun 29, 2026 | 15,000.00 | 16,890.00 | 14,610.00 | 16,830.00 | 16,830.00 | 9.07% | 127,888 |
| Jun 26, 2026 | 16,000.00 | 16,270.00 | 14,800.00 | 15,430.00 | 15,430.00 | -5.22% | 111,306 |
| Jun 25, 2026 | 16,890.00 | 17,590.00 | 16,000.00 | 16,280.00 | 16,280.00 | -3.61% | 103,947 |
| Jun 24, 2026 | 16,770.00 | 17,670.00 | 16,370.00 | 16,890.00 | 16,890.00 | -1.75% | 123,756 |
| Jun 23, 2026 | 18,850.00 | 19,130.00 | 17,150.00 | 17,190.00 | 17,190.00 | -10.19% | 123,825 |
| Jun 22, 2026 | 19,740.00 | 19,930.00 | 18,680.00 | 19,140.00 | 19,140.00 | -3.04% | 87,507 |
| Jun 19, 2026 | 20,450.00 | 21,500.00 | 19,180.00 | 19,740.00 | 19,740.00 | -3.47% | 119,589 |
| Jun 18, 2026 | 22,800.00 | 23,350.00 | 20,300.00 | 20,450.00 | 20,450.00 | -10.31% | 145,641 |
| Jun 17, 2026 | 22,250.00 | 23,600.00 | 22,000.00 | 22,800.00 | 22,800.00 | 1.79% | 127,033 |
| Jun 16, 2026 | 22,200.00 | 22,600.00 | 21,600.00 | 22,400.00 | 22,400.00 | -6.08% | 257,971 |
| Jun 15, 2026 | 25,300.00 | 25,800.00 | 23,850.00 | 23,850.00 | 23,850.00 | -2.05% | 73,623 |
| Jun 12, 2026 | 23,650.00 | 24,950.00 | 23,650.00 | 24,350.00 | 24,350.00 | 4.28% | 104,115 |
| Jun 11, 2026 | 23,450.00 | 25,000.00 | 22,650.00 | 23,350.00 | 23,350.00 | -1.89% | 83,260 |
| Jun 10, 2026 | 23,950.00 | 25,300.00 | 22,900.00 | 23,800.00 | 23,800.00 | -3.64% | 127,218 |