Autocrypt Co., Ltd. (KOSDAQ:331740)
South Korea · Delayed Price · Currency is KRW 12,500
+160 (1.30%)
At close: Oct 30, 2025
Autocrypt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 12,650.00 | 15,320.00 | 12,590.00 | 13,850.00 | 13,850.00 | 10.80% | 1,656,108 |
| Oct 30, 2025 | 12,810.00 | 14,260.00 | 12,450.00 | 12,500.00 | 12,500.00 | 1.30% | 695,681 |
| Oct 29, 2025 | 12,460.00 | 12,610.00 | 12,320.00 | 12,340.00 | 12,340.00 | 0.08% | 84,123 |
| Oct 28, 2025 | 12,680.00 | 12,680.00 | 12,260.00 | 12,330.00 | 12,330.00 | -2.76% | 152,836 |
| Oct 27, 2025 | 12,860.00 | 13,010.00 | 12,680.00 | 12,680.00 | 12,680.00 | -1.40% | 111,076 |
| Oct 24, 2025 | 13,090.00 | 13,240.00 | 12,790.00 | 12,860.00 | 12,860.00 | -1.38% | 109,878 |
| Oct 23, 2025 | 13,190.00 | 13,410.00 | 13,040.00 | 13,040.00 | 13,040.00 | -3.05% | 108,152 |
| Oct 22, 2025 | 13,700.00 | 13,760.00 | 13,220.00 | 13,450.00 | 13,450.00 | -0.07% | 58,508 |
| Oct 21, 2025 | 13,570.00 | 14,200.00 | 13,460.00 | 13,460.00 | 13,460.00 | 0.22% | 133,629 |
| Oct 20, 2025 | 13,430.00 | 13,540.00 | 12,940.00 | 13,430.00 | 13,430.00 | 0.07% | 136,875 |
| Oct 17, 2025 | 14,130.00 | 14,280.00 | 13,420.00 | 13,420.00 | 13,420.00 | -6.81% | 181,888 |
| Oct 16, 2025 | 13,620.00 | 15,290.00 | 13,590.00 | 14,400.00 | 14,400.00 | 7.46% | 856,514 |
| Oct 15, 2025 | 13,700.00 | 13,950.00 | 13,130.00 | 13,400.00 | 13,400.00 | -4.56% | 249,846 |
| Oct 14, 2025 | 12,900.00 | 14,440.00 | 12,820.00 | 14,040.00 | 14,040.00 | 8.08% | 471,611 |
| Oct 13, 2025 | 12,640.00 | 13,140.00 | 12,450.00 | 12,990.00 | 12,990.00 | -0.38% | 70,047 |
| Oct 10, 2025 | 13,540.00 | 13,540.00 | 12,930.00 | 13,040.00 | 13,040.00 | -4.26% | 84,991 |
| Oct 2, 2025 | 13,450.00 | 13,640.00 | 13,130.00 | 13,620.00 | 13,620.00 | 1.34% | 52,250 |
| Oct 1, 2025 | 13,570.00 | 13,760.00 | 13,400.00 | 13,440.00 | 13,440.00 | -0.88% | 48,594 |
| Sep 30, 2025 | 14,000.00 | 14,000.00 | 13,560.00 | 13,560.00 | 13,560.00 | -2.02% | 58,383 |
| Sep 29, 2025 | 13,730.00 | 14,000.00 | 13,730.00 | 13,840.00 | 13,840.00 | 0.95% | 52,873 |
| Sep 26, 2025 | 14,240.00 | 14,550.00 | 13,660.00 | 13,710.00 | 13,710.00 | -3.59% | 131,079 |
| Sep 25, 2025 | 15,210.00 | 15,390.00 | 14,180.00 | 14,220.00 | 14,220.00 | -6.82% | 275,669 |
| Sep 24, 2025 | 14,630.00 | 15,920.00 | 14,630.00 | 15,260.00 | 15,260.00 | 3.25% | 490,303 |
| Sep 23, 2025 | 15,080.00 | 15,260.00 | 14,550.00 | 14,780.00 | 14,780.00 | -1.99% | 93,019 |
| Sep 22, 2025 | 15,480.00 | 15,480.00 | 14,890.00 | 15,080.00 | 15,080.00 | -2.84% | 90,261 |
| 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 |