Autocrypt Co., Ltd. (KOSDAQ:331740)
South Korea · Delayed Price · Currency is KRW 15,520
+130 (0.84%)
At close: Sep 19, 2025
Autocrypt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 15,380.00 | 15,840.00 | 15,080.00 | 15,520.00 | 15,520.00 | 0.84% | 127,661 |
| Sep 18, 2025 | 15,630.00 | 15,800.00 | 15,210.00 | 15,390.00 | 15,390.00 | -1.54% | 139,357 |
| Sep 17, 2025 | 14,700.00 | 15,850.00 | 14,590.00 | 15,630.00 | 15,630.00 | 5.11% | 339,065 |
| Sep 16, 2025 | 15,360.00 | 15,430.00 | 14,840.00 | 14,870.00 | 14,870.00 | -3.13% | 187,451 |
| Sep 15, 2025 | 14,610.00 | 15,940.00 | 14,610.00 | 15,350.00 | 15,350.00 | 5.72% | 562,279 |
| Sep 12, 2025 | 14,240.00 | 14,820.00 | 14,170.00 | 14,520.00 | 14,520.00 | 1.97% | 82,985 |
| Sep 11, 2025 | 14,570.00 | 14,750.00 | 14,160.00 | 14,240.00 | 14,240.00 | -2.13% | 87,225 |
| Sep 10, 2025 | 14,210.00 | 14,970.00 | 14,210.00 | 14,550.00 | 14,550.00 | 2.11% | 132,394 |
| Sep 9, 2025 | 13,920.00 | 14,470.00 | 13,800.00 | 14,250.00 | 14,250.00 | 2.08% | 103,977 |
| Sep 8, 2025 | 14,460.00 | 14,460.00 | 13,960.00 | 13,960.00 | 13,960.00 | -3.46% | 87,472 |
| Sep 5, 2025 | 15,080.00 | 15,180.00 | 14,380.00 | 14,460.00 | 14,460.00 | -4.11% | 112,169 |
| Sep 4, 2025 | 14,900.00 | 15,200.00 | 14,620.00 | 15,080.00 | 15,080.00 | 2.86% | 195,754 |
| Sep 3, 2025 | 14,110.00 | 15,200.00 | 13,890.00 | 14,660.00 | 14,660.00 | 4.05% | 441,003 |
| Sep 2, 2025 | 13,100.00 | 15,000.00 | 12,870.00 | 14,090.00 | 14,090.00 | 8.14% | 1,013,332 |
| Sep 1, 2025 | 13,400.00 | 13,400.00 | 12,930.00 | 13,030.00 | 13,030.00 | -2.10% | 93,715 |
| Aug 29, 2025 | 13,780.00 | 13,900.00 | 13,280.00 | 13,310.00 | 13,310.00 | -2.99% | 123,222 |
| Aug 28, 2025 | 13,800.00 | 14,120.00 | 13,410.00 | 13,720.00 | 13,720.00 | -0.36% | 76,402 |
| Aug 27, 2025 | 14,090.00 | 14,110.00 | 13,370.00 | 13,770.00 | 13,770.00 | -1.99% | 130,444 |
| Aug 26, 2025 | 14,360.00 | 14,420.00 | 13,930.00 | 14,050.00 | 14,050.00 | -2.36% | 83,358 |
| Aug 25, 2025 | 13,890.00 | 14,390.00 | 13,830.00 | 14,390.00 | 14,390.00 | 5.11% | 156,347 |
| Aug 22, 2025 | 14,150.00 | 14,480.00 | 13,530.00 | 13,690.00 | 13,690.00 | -2.28% | 226,230 |
| Aug 21, 2025 | 14,430.00 | 14,790.00 | 14,000.00 | 14,010.00 | 14,010.00 | -2.98% | 182,861 |
| Aug 20, 2025 | 15,200.00 | 15,310.00 | 14,050.00 | 14,440.00 | 14,440.00 | -6.29% | 244,117 |
| Aug 19, 2025 | 16,100.00 | 16,180.00 | 15,360.00 | 15,410.00 | 15,410.00 | -3.87% | 211,872 |
| Aug 18, 2025 | 17,550.00 | 17,680.00 | 16,020.00 | 16,030.00 | 16,030.00 | -9.23% | 422,824 |
| Aug 14, 2025 | 17,480.00 | 18,330.00 | 17,480.00 | 17,660.00 | 17,660.00 | -0.06% | 113,612 |
| Aug 13, 2025 | 18,540.00 | 18,540.00 | 17,600.00 | 17,670.00 | 17,670.00 | -2.48% | 146,287 |
| Aug 12, 2025 | 18,800.00 | 19,210.00 | 18,080.00 | 18,120.00 | 18,120.00 | -4.73% | 173,849 |
| Aug 11, 2025 | 19,890.00 | 20,150.00 | 19,020.00 | 19,020.00 | 19,020.00 | -1.96% | 220,492 |
| Aug 8, 2025 | 19,950.00 | 20,050.00 | 19,350.00 | 19,400.00 | 19,400.00 | -3.00% | 195,585 |
| Aug 7, 2025 | 20,150.00 | 21,200.00 | 20,000.00 | 20,000.00 | 20,000.00 | 1.52% | 530,512 |
| Aug 6, 2025 | 20,000.00 | 20,050.00 | 19,280.00 | 19,700.00 | 19,700.00 | -2.96% | 396,888 |
| Aug 5, 2025 | 19,040.00 | 20,800.00 | 19,040.00 | 20,300.00 | 20,300.00 | 6.67% | 937,942 |
| Aug 4, 2025 | 18,530.00 | 20,400.00 | 18,480.00 | 19,030.00 | 19,030.00 | 3.65% | 1,228,020 |
| Aug 1, 2025 | 18,270.00 | 19,580.00 | 17,080.00 | 18,360.00 | 18,360.00 | 0.49% | 730,352 |
| Jul 31, 2025 | 18,700.00 | 19,180.00 | 18,060.00 | 18,270.00 | 18,270.00 | -1.35% | 299,232 |
| Jul 30, 2025 | 20,200.00 | 20,900.00 | 18,520.00 | 18,520.00 | 18,520.00 | -6.46% | 698,959 |
| Jul 29, 2025 | 19,080.00 | 20,450.00 | 19,050.00 | 19,800.00 | 19,800.00 | 3.94% | 661,789 |
| Jul 28, 2025 | 20,300.00 | 20,400.00 | 19,020.00 | 19,050.00 | 19,050.00 | -5.22% | 428,741 |
| Jul 25, 2025 | 21,300.00 | 22,150.00 | 19,980.00 | 20,100.00 | 20,100.00 | -6.29% | 738,016 |
| Jul 24, 2025 | 23,450.00 | 23,950.00 | 21,450.00 | 21,450.00 | 21,450.00 | -8.14% | 810,826 |
| Jul 23, 2025 | 23,800.00 | 25,050.00 | 23,050.00 | 23,350.00 | 23,350.00 | -2.30% | 950,079 |
| Jul 22, 2025 | 27,000.00 | 27,000.00 | 23,700.00 | 23,900.00 | 23,900.00 | -8.95% | 1,096,317 |
| Jul 21, 2025 | 25,400.00 | 27,750.00 | 24,500.00 | 26,250.00 | 26,250.00 | 1.74% | 2,289,125 |
| Jul 18, 2025 | 29,700.00 | 29,900.00 | 25,550.00 | 25,800.00 | 25,800.00 | -12.54% | 1,647,595 |
| Jul 17, 2025 | 31,700.00 | 32,900.00 | 28,850.00 | 29,500.00 | 29,500.00 | -3.44% | 3,423,137 |
| Jul 16, 2025 | 31,800.00 | 34,250.00 | 29,600.00 | 30,550.00 | 30,550.00 | -0.97% | 6,455,747 |