Autocrypt Co., Ltd. (KOSDAQ:331740)
South Korea · Delayed Price · Currency is KRW 13,720
-350 (-2.49%)
At close: May 11, 2026
Autocrypt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 14,260.00 | 14,520.00 | 13,900.00 | 14,070.00 | 14,070.00 | -1.26% | 96,914 |
| May 7, 2026 | 14,450.00 | 14,800.00 | 13,920.00 | 14,250.00 | 14,250.00 | -0.97% | 125,339 |
| May 6, 2026 | 14,950.00 | 14,980.00 | 14,230.00 | 14,390.00 | 14,390.00 | -2.84% | 105,230 |
| May 4, 2026 | 15,250.00 | 15,540.00 | 14,760.00 | 14,810.00 | 14,810.00 | -2.82% | 132,885 |
| Apr 30, 2026 | 16,150.00 | 16,630.00 | 15,100.00 | 15,240.00 | 15,240.00 | -5.63% | 133,835 |
| Apr 29, 2026 | 15,320.00 | 16,300.00 | 15,000.00 | 16,150.00 | 16,150.00 | 4.19% | 158,786 |
| Apr 28, 2026 | 15,590.00 | 15,730.00 | 15,250.00 | 15,500.00 | 15,500.00 | -0.58% | 93,494 |
| Apr 27, 2026 | 15,750.00 | 15,880.00 | 15,510.00 | 15,590.00 | 15,590.00 | -0.70% | 117,377 |
| Apr 24, 2026 | 16,000.00 | 16,000.00 | 15,610.00 | 15,700.00 | 15,700.00 | -2.97% | 106,438 |
| Apr 23, 2026 | 16,360.00 | 16,500.00 | 15,750.00 | 16,180.00 | 16,180.00 | -1.10% | 112,103 |
| Apr 22, 2026 | 16,760.00 | 16,760.00 | 16,130.00 | 16,360.00 | 16,360.00 | -0.49% | 82,073 |
| Apr 21, 2026 | 17,040.00 | 18,490.00 | 16,440.00 | 16,440.00 | 16,440.00 | 1.86% | 535,213 |
| Apr 20, 2026 | 16,310.00 | 17,100.00 | 16,000.00 | 16,140.00 | 16,140.00 | -1.04% | 94,534 |
| Apr 17, 2026 | 16,750.00 | 17,080.00 | 16,210.00 | 16,310.00 | 16,310.00 | -2.04% | 90,229 |
| Apr 16, 2026 | 18,200.00 | 18,300.00 | 16,630.00 | 16,650.00 | 16,650.00 | -0.12% | 412,055 |
| Apr 15, 2026 | 16,230.00 | 17,100.00 | 16,230.00 | 16,670.00 | 16,670.00 | 6.38% | 195,564 |
| Apr 14, 2026 | 15,210.00 | 16,160.00 | 15,200.00 | 15,670.00 | 15,670.00 | 4.12% | 83,145 |
| Apr 13, 2026 | 15,580.00 | 15,760.00 | 14,950.00 | 15,050.00 | 15,050.00 | -4.14% | 67,904 |
| Apr 10, 2026 | 14,900.00 | 15,890.00 | 14,720.00 | 15,700.00 | 15,700.00 | 8.65% | 162,472 |
| Apr 9, 2026 | 15,280.00 | 15,500.00 | 14,400.00 | 14,450.00 | 14,450.00 | -5.43% | 78,413 |
| Apr 8, 2026 | 14,860.00 | 15,480.00 | 14,600.00 | 15,280.00 | 15,280.00 | 6.26% | 72,239 |
| Apr 7, 2026 | 14,150.00 | 14,750.00 | 13,860.00 | 14,380.00 | 14,380.00 | 1.84% | 102,524 |
| Apr 6, 2026 | 14,240.00 | 14,670.00 | 14,050.00 | 14,120.00 | 14,120.00 | -0.77% | 41,750 |
| Apr 3, 2026 | 14,870.00 | 15,190.00 | 14,060.00 | 14,230.00 | 14,230.00 | -1.86% | 68,524 |
| Apr 2, 2026 | 15,690.00 | 15,690.00 | 13,940.00 | 14,500.00 | 14,500.00 | -5.17% | 118,033 |
| Apr 1, 2026 | 15,390.00 | 15,650.00 | 14,650.00 | 15,290.00 | 15,290.00 | 6.03% | 119,290 |
| Mar 31, 2026 | 15,210.00 | 15,210.00 | 14,140.00 | 14,420.00 | 14,420.00 | -6.00% | 99,354 |
| Mar 30, 2026 | 16,010.00 | 16,010.00 | 15,330.00 | 15,340.00 | 15,340.00 | -6.86% | 73,248 |
| 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 |