Acryl Inc. (KOSDAQ:0007C0)
South Korea · Delayed Price · Currency is KRW 16,650
+540 (3.35%)
At close: Sep 8, 2026
Acryl Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 16,160.00 | 17,100.00 | 16,090.00 | 16,650.00 | 16,650.00 | 3.35% | 106,813 |
| Sep 7, 2026 | 16,380.00 | 16,570.00 | 15,760.00 | 16,110.00 | 16,110.00 | -1.77% | 49,971 |
| Sep 4, 2026 | 14,880.00 | 16,500.00 | 14,760.00 | 16,400.00 | 16,400.00 | 12.48% | 193,374 |
| Sep 3, 2026 | 16,840.00 | 17,370.00 | 14,240.00 | 14,580.00 | 14,580.00 | -11.31% | 169,230 |
| Sep 2, 2026 | 17,030.00 | 17,200.00 | 16,020.00 | 16,440.00 | 16,440.00 | -4.36% | 142,957 |
| Sep 1, 2026 | 15,070.00 | 19,000.00 | 14,750.00 | 17,190.00 | 17,190.00 | 14.07% | 889,938 |
| Aug 31, 2026 | 15,000.00 | 15,100.00 | 14,170.00 | 15,070.00 | 15,070.00 | 0.20% | 25,676 |
| Aug 28, 2026 | 15,320.00 | 15,700.00 | 14,990.00 | 15,040.00 | 15,040.00 | -2.21% | 43,849 |
| Aug 27, 2026 | 15,510.00 | 15,870.00 | 15,050.00 | 15,380.00 | 15,380.00 | -0.39% | 52,254 |
| Aug 26, 2026 | 15,030.00 | 15,850.00 | 14,940.00 | 15,440.00 | 15,440.00 | 2.12% | 38,008 |
| Aug 25, 2026 | 14,990.00 | 15,150.00 | 14,010.00 | 15,120.00 | 15,120.00 | -0.26% | 32,370 |
| Aug 24, 2026 | 15,280.00 | 17,150.00 | 15,160.00 | 15,160.00 | 15,160.00 | -2.38% | 78,610 |
| Aug 21, 2026 | 16,310.00 | 16,310.00 | 15,440.00 | 15,530.00 | 15,530.00 | -7.28% | 34,982 |
| 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 |