Autocrypt Co., Ltd. (KOSDAQ:331740)
South Korea · Delayed Price · Currency is KRW 16,470
+850 (5.44%)
At close: Mar 27, 2026
Autocrypt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 15,390.00 | 16,610.00 | 15,000.00 | 16,470.00 | 16,470.00 | 5.44% | 98,561 |
| Mar 26, 2026 | 16,730.00 | 16,730.00 | 15,620.00 | 15,620.00 | 15,620.00 | -6.69% | 99,129 |
| Mar 25, 2026 | 15,660.00 | 16,880.00 | 15,550.00 | 16,740.00 | 16,740.00 | 7.79% | 149,401 |
| Mar 24, 2026 | 15,880.00 | 16,300.00 | 15,110.00 | 15,530.00 | 15,530.00 | 0.65% | 99,662 |
| Mar 23, 2026 | 16,450.00 | 16,450.00 | 15,210.00 | 15,430.00 | 15,430.00 | -9.24% | 188,065 |
| Mar 20, 2026 | 17,460.00 | 17,500.00 | 16,810.00 | 17,000.00 | 17,000.00 | -2.41% | 163,025 |
| Mar 19, 2026 | 17,570.00 | 18,000.00 | 17,230.00 | 17,420.00 | 17,420.00 | -3.97% | 188,737 |
| Mar 18, 2026 | 18,330.00 | 18,640.00 | 17,810.00 | 18,140.00 | 18,140.00 | 0.11% | 176,880 |
| Mar 17, 2026 | 19,350.00 | 20,150.00 | 17,790.00 | 18,120.00 | 18,120.00 | -5.48% | 378,588 |
| Mar 16, 2026 | 20,050.00 | 20,300.00 | 19,030.00 | 19,170.00 | 19,170.00 | -5.10% | 249,594 |
| Mar 13, 2026 | 20,300.00 | 22,750.00 | 19,860.00 | 20,200.00 | 20,200.00 | -2.42% | 735,559 |
| Mar 12, 2026 | 20,250.00 | 21,150.00 | 19,730.00 | 20,700.00 | 20,700.00 | 0.24% | 406,500 |
| Mar 11, 2026 | 21,800.00 | 21,950.00 | 19,880.00 | 20,650.00 | 20,650.00 | -0.48% | 780,401 |
| Mar 10, 2026 | 19,000.00 | 21,500.00 | 18,220.00 | 20,750.00 | 20,750.00 | 23.66% | 1,111,225 |
| Mar 9, 2026 | 17,770.00 | 18,450.00 | 16,250.00 | 16,780.00 | 16,780.00 | -12.10% | 233,770 |
| Mar 6, 2026 | 18,080.00 | 19,870.00 | 18,080.00 | 19,090.00 | 19,090.00 | 5.64% | 265,815 |
| Mar 5, 2026 | 17,010.00 | 18,500.00 | 16,700.00 | 18,070.00 | 18,070.00 | 13.65% | 174,582 |
| Mar 4, 2026 | 17,000.00 | 18,050.00 | 15,880.00 | 15,900.00 | 15,900.00 | -12.25% | 189,867 |
| Mar 3, 2026 | 19,200.00 | 19,530.00 | 18,100.00 | 18,120.00 | 18,120.00 | -8.02% | 226,210 |
| Feb 27, 2026 | 19,680.00 | 19,830.00 | 18,610.00 | 19,700.00 | 19,700.00 | -1.40% | 141,660 |
| Feb 26, 2026 | 18,680.00 | 20,350.00 | 18,680.00 | 19,980.00 | 19,980.00 | 7.02% | 466,930 |
| Feb 25, 2026 | 18,210.00 | 19,450.00 | 18,210.00 | 18,670.00 | 18,670.00 | 1.80% | 178,443 |
| Feb 24, 2026 | 18,100.00 | 18,490.00 | 18,090.00 | 18,340.00 | 18,340.00 | -0.22% | 59,641 |
| Feb 23, 2026 | 18,230.00 | 18,920.00 | 18,050.00 | 18,380.00 | 18,380.00 | 0.82% | 107,718 |
| Feb 20, 2026 | 18,700.00 | 19,390.00 | 18,200.00 | 18,230.00 | 18,230.00 | -5.00% | 154,427 |
| Feb 19, 2026 | 18,260.00 | 20,000.00 | 17,270.00 | 19,190.00 | 19,190.00 | 3.12% | 360,142 |
| Feb 13, 2026 | 18,540.00 | 19,930.00 | 18,170.00 | 18,610.00 | 18,610.00 | -1.33% | 420,617 |
| Feb 12, 2026 | 18,670.00 | 20,100.00 | 18,270.00 | 18,860.00 | 18,860.00 | 0.05% | 725,610 |
| Feb 11, 2026 | 17,000.00 | 19,140.00 | 17,000.00 | 18,850.00 | 18,850.00 | 14.31% | 1,283,579 |
| Feb 10, 2026 | 15,360.00 | 16,790.00 | 15,300.00 | 16,490.00 | 16,490.00 | 7.08% | 415,063 |
| Feb 9, 2026 | 14,720.00 | 15,400.00 | 14,550.00 | 15,400.00 | 15,400.00 | 5.77% | 84,522 |
| Feb 6, 2026 | 14,690.00 | 15,090.00 | 13,540.00 | 14,560.00 | 14,560.00 | -1.69% | 267,176 |
| Feb 5, 2026 | 15,410.00 | 15,410.00 | 14,810.00 | 14,810.00 | 14,810.00 | -4.14% | 90,208 |
| Feb 4, 2026 | 15,630.00 | 15,940.00 | 15,250.00 | 15,450.00 | 15,450.00 | -1.02% | 88,113 |
| Feb 3, 2026 | 15,480.00 | 15,740.00 | 15,150.00 | 15,610.00 | 15,610.00 | 2.36% | 95,800 |
| Feb 2, 2026 | 15,310.00 | 15,720.00 | 14,940.00 | 15,250.00 | 15,250.00 | -1.04% | 87,365 |
| Jan 30, 2026 | 16,260.00 | 16,260.00 | 15,300.00 | 15,410.00 | 15,410.00 | -5.23% | 174,261 |
| Jan 29, 2026 | 16,200.00 | 16,350.00 | 15,650.00 | 16,260.00 | 16,260.00 | 0.99% | 172,554 |
| Jan 28, 2026 | 16,040.00 | 16,660.00 | 15,660.00 | 16,100.00 | 16,100.00 | 0.44% | 211,911 |
| Jan 27, 2026 | 15,690.00 | 16,490.00 | 15,300.00 | 16,030.00 | 16,030.00 | 1.97% | 163,430 |
| Jan 26, 2026 | 16,050.00 | 16,240.00 | 15,580.00 | 15,720.00 | 15,720.00 | -2.36% | 166,717 |
| Jan 23, 2026 | 16,890.00 | 17,500.00 | 16,000.00 | 16,100.00 | 16,100.00 | -1.41% | 374,858 |
| Jan 22, 2026 | 15,710.00 | 16,990.00 | 15,160.00 | 16,330.00 | 16,330.00 | 5.42% | 549,663 |
| Jan 21, 2026 | 15,700.00 | 16,100.00 | 15,230.00 | 15,490.00 | 15,490.00 | -3.01% | 215,133 |
| Jan 20, 2026 | 17,230.00 | 17,230.00 | 15,820.00 | 15,970.00 | 15,970.00 | -7.31% | 415,009 |
| Jan 19, 2026 | 17,200.00 | 17,570.00 | 16,900.00 | 17,230.00 | 17,230.00 | 0.17% | 164,573 |
| Jan 16, 2026 | 18,080.00 | 18,100.00 | 16,800.00 | 17,200.00 | 17,200.00 | -3.04% | 235,970 |
| Jan 15, 2026 | 17,370.00 | 17,990.00 | 16,900.00 | 17,740.00 | 17,740.00 | 2.07% | 288,074 |
| Jan 14, 2026 | 18,460.00 | 18,530.00 | 17,090.00 | 17,380.00 | 17,380.00 | -5.70% | 387,365 |
| Jan 13, 2026 | 18,600.00 | 19,880.00 | 18,140.00 | 18,430.00 | 18,430.00 | -0.59% | 596,075 |