Acryl Inc. (KOSDAQ:0007C0)
South Korea · Delayed Price · Currency is KRW 29,400
-2,200 (-6.96%)
At close: May 20, 2026
Acryl Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 30,300.00 | 32,400.00 | 30,300.00 | 31,400.00 | 31,400.00 | 6.80% | 109,056 |
| May 20, 2026 | 31,050.00 | 31,100.00 | 28,750.00 | 29,400.00 | 29,400.00 | -6.96% | 148,950 |
| May 19, 2026 | 30,900.00 | 33,900.00 | 30,450.00 | 31,600.00 | 31,600.00 | -1.25% | 92,991 |
| May 18, 2026 | 32,700.00 | 32,700.00 | 30,000.00 | 32,000.00 | 32,000.00 | -2.88% | 160,214 |
| May 15, 2026 | 36,550.00 | 38,750.00 | 32,500.00 | 32,950.00 | 32,950.00 | -5.18% | 547,511 |
| May 14, 2026 | 34,100.00 | 37,300.00 | 34,100.00 | 34,750.00 | 34,750.00 | 4.20% | 341,594 |
| May 13, 2026 | 34,650.00 | 34,900.00 | 32,900.00 | 33,350.00 | 33,350.00 | -3.61% | 122,793 |
| May 12, 2026 | 33,050.00 | 36,950.00 | 33,050.00 | 34,600.00 | 34,600.00 | 4.53% | 490,863 |
| May 11, 2026 | 35,900.00 | 36,050.00 | 32,650.00 | 33,100.00 | 33,100.00 | -7.80% | 327,772 |
| May 8, 2026 | 36,550.00 | 37,500.00 | 35,550.00 | 35,900.00 | 35,900.00 | -1.78% | 182,937 |
| May 7, 2026 | 39,150.00 | 39,700.00 | 36,450.00 | 36,550.00 | 36,550.00 | -6.28% | 278,267 |
| May 6, 2026 | 40,800.00 | 40,900.00 | 38,650.00 | 39,000.00 | 39,000.00 | -4.41% | 269,709 |
| May 4, 2026 | 39,550.00 | 41,300.00 | 39,050.00 | 40,800.00 | 40,800.00 | 5.15% | 450,055 |
| Apr 30, 2026 | 38,200.00 | 41,400.00 | 38,100.00 | 38,800.00 | 38,800.00 | 1.04% | 508,243 |
| Apr 29, 2026 | 39,800.00 | 39,800.00 | 37,900.00 | 38,400.00 | 38,400.00 | -4.00% | 286,333 |
| Apr 28, 2026 | 39,050.00 | 42,500.00 | 38,250.00 | 40,000.00 | 40,000.00 | 5.40% | 1,164,224 |
| Apr 27, 2026 | 36,550.00 | 38,500.00 | 36,300.00 | 37,950.00 | 37,950.00 | 4.40% | 230,323 |
| Apr 24, 2026 | 36,500.00 | 36,950.00 | 35,900.00 | 36,350.00 | 36,350.00 | 0.55% | 151,225 |
| Apr 23, 2026 | 37,150.00 | 37,650.00 | 35,200.00 | 36,150.00 | 36,150.00 | -2.17% | 259,879 |
| Apr 22, 2026 | 37,150.00 | 37,550.00 | 35,750.00 | 36,950.00 | 36,950.00 | -0.54% | 212,833 |
| Apr 21, 2026 | 39,800.00 | 40,700.00 | 37,100.00 | 37,150.00 | 37,150.00 | -6.42% | 366,752 |
| Apr 20, 2026 | 40,500.00 | 41,750.00 | 39,500.00 | 39,700.00 | 39,700.00 | -1.73% | 319,944 |
| Apr 17, 2026 | 39,500.00 | 41,100.00 | 39,050.00 | 40,400.00 | 40,400.00 | 2.28% | 347,900 |
| Apr 16, 2026 | 40,650.00 | 41,400.00 | 39,150.00 | 39,500.00 | 39,500.00 | -0.75% | 464,556 |
| Apr 15, 2026 | 41,300.00 | 41,700.00 | 39,450.00 | 39,800.00 | 39,800.00 | -2.57% | 459,274 |
| Apr 14, 2026 | 37,450.00 | 43,850.00 | 36,500.00 | 40,850.00 | 40,850.00 | 13.95% | 2,348,593 |
| Apr 13, 2026 | 35,150.00 | 36,800.00 | 34,500.00 | 35,850.00 | 35,850.00 | -0.42% | 234,536 |
| Apr 10, 2026 | 36,600.00 | 39,450.00 | 35,950.00 | 36,000.00 | 36,000.00 | 4.96% | 951,959 |
| Apr 9, 2026 | 37,800.00 | 37,800.00 | 34,150.00 | 34,300.00 | 34,300.00 | -8.29% | 353,576 |
| Apr 8, 2026 | 39,100.00 | 39,650.00 | 36,900.00 | 37,400.00 | 37,400.00 | -0.66% | 601,260 |
| Apr 7, 2026 | 31,950.00 | 39,950.00 | 31,200.00 | 37,650.00 | 37,650.00 | 19.33% | 3,697,282 |
| Apr 6, 2026 | 31,100.00 | 33,450.00 | 29,700.00 | 31,550.00 | 31,550.00 | 1.61% | 262,599 |
| Apr 3, 2026 | 32,050.00 | 32,550.00 | 30,400.00 | 31,050.00 | 31,050.00 | 0.16% | 119,097 |
| Apr 2, 2026 | 34,250.00 | 35,200.00 | 30,500.00 | 31,000.00 | 31,000.00 | -7.60% | 293,515 |
| Apr 1, 2026 | 33,000.00 | 33,850.00 | 32,550.00 | 33,550.00 | 33,550.00 | 6.68% | 176,585 |
| Mar 31, 2026 | 31,100.00 | 36,450.00 | 29,950.00 | 31,450.00 | 31,450.00 | -0.16% | 915,240 |
| Mar 30, 2026 | 32,200.00 | 32,700.00 | 30,950.00 | 31,500.00 | 31,500.00 | -8.03% | 130,028 |
| Mar 27, 2026 | 33,250.00 | 34,700.00 | 32,850.00 | 34,250.00 | 34,250.00 | -0.87% | 127,633 |
| Mar 26, 2026 | 36,400.00 | 36,950.00 | 34,050.00 | 34,550.00 | 34,550.00 | -4.82% | 201,319 |
| Mar 25, 2026 | 37,000.00 | 37,925.00 | 35,800.00 | 36,300.00 | 36,300.00 | 0.83% | 189,868 |
| Mar 24, 2026 | 36,350.00 | 38,450.00 | 34,000.00 | 36,000.00 | 36,000.00 | 3.15% | 290,512 |
| Mar 23, 2026 | 37,250.00 | 37,550.00 | 34,800.00 | 34,900.00 | 34,900.00 | -10.05% | 294,450 |
| 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 |