Autocrypt Co., Ltd. (KOSDAQ:331740)
South Korea flag South Korea · Delayed Price · Currency is KRW
13,720
-50 (-0.36%)
At close: Aug 28, 2025

Autocrypt Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202513,800.0014,120.0013,410.0013,720.00--0.36%76,402
Aug 27, 202514,090.0014,110.0013,370.0013,770.00--1.99%130,444
Aug 26, 202514,360.0014,420.0013,930.0014,050.00--2.36%83,358
Aug 25, 202513,890.0014,390.0013,830.0014,390.00-5.11%156,347
Aug 22, 202514,150.0014,480.0013,530.0013,690.00--2.28%226,230
Aug 21, 202514,430.0014,790.0014,000.0014,010.00--2.98%182,861
Aug 20, 202515,200.0015,310.0014,050.0014,440.00--6.29%244,117
Aug 19, 202516,100.0016,180.0015,360.0015,410.00--3.87%211,872
Aug 18, 202517,550.0017,680.0016,020.0016,030.00--9.23%422,824
Aug 14, 202517,480.0018,330.0017,480.0017,660.00--0.06%113,612
Aug 13, 202518,540.0018,540.0017,600.0017,670.00--2.48%146,287
Aug 12, 202518,800.0019,210.0018,080.0018,120.00--4.73%173,849
Aug 11, 202519,890.0020,150.0019,020.0019,020.00--1.96%220,492
Aug 8, 202519,950.0020,050.0019,350.0019,400.00--3.00%195,585
Aug 7, 202520,150.0021,200.0020,000.0020,000.00-1.52%530,512
Aug 6, 202520,000.0020,050.0019,280.0019,700.00--2.96%396,888
Aug 5, 202519,040.0020,800.0019,040.0020,300.00-6.67%937,942
Aug 4, 202518,530.0020,400.0018,480.0019,030.00-3.65%1,228,020
Aug 1, 202518,270.0019,580.0017,080.0018,360.00-0.49%730,352
Jul 31, 202518,700.0019,180.0018,060.0018,270.00--1.35%299,232
Jul 30, 202520,200.0020,900.0018,520.0018,520.00--6.46%698,959
Jul 29, 202519,080.0020,450.0019,050.0019,800.00-3.94%661,789
Jul 28, 202520,300.0020,400.0019,020.0019,050.00--5.22%428,741
Jul 25, 202521,300.0022,150.0019,980.0020,100.00--6.29%738,016
Jul 24, 202523,450.0023,950.0021,450.0021,450.00--8.14%810,826
Jul 23, 202523,800.0025,050.0023,050.0023,350.00--2.30%950,079
Jul 22, 202527,000.0027,000.0023,700.0023,900.00--8.95%1,096,317
Jul 21, 202525,400.0027,750.0024,500.0026,250.00-1.74%2,289,125
Jul 18, 202529,700.0029,900.0025,550.0025,800.00--12.54%1,647,595
Jul 17, 202531,700.0032,900.0028,850.0029,500.00--3.44%3,423,137
Jul 16, 202531,800.0034,250.0029,600.0030,550.00--0.97%6,455,747