Autocrypt Co., Ltd. (KOSDAQ:331740)
South Korea · Delayed Price · Currency is KRW 5,880.00
-360.00 (-5.77%)
At close: Aug 21, 2026
Autocrypt Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 6,060.00 | 6,190.00 | 5,660.00 | 5,880.00 | 5,880.00 | -5.77% | 37,304 |
| Aug 20, 2026 | 6,290.00 | 6,370.00 | 6,060.00 | 6,240.00 | 6,240.00 | -0.79% | 28,363 |
| Aug 19, 2026 | 6,740.00 | 6,750.00 | 6,100.00 | 6,290.00 | 6,290.00 | -7.23% | 40,012 |
| Aug 18, 2026 | 7,000.00 | 7,000.00 | 6,560.00 | 6,780.00 | 6,780.00 | -3.14% | 17,317 |
| Aug 14, 2026 | 7,100.00 | 7,300.00 | 6,890.00 | 7,000.00 | 7,000.00 | -1.41% | 7,838 |
| Aug 13, 2026 | 7,180.00 | 7,200.00 | 6,940.00 | 7,100.00 | 7,100.00 | 1.14% | 18,357 |
| Aug 12, 2026 | 7,210.00 | 7,210.00 | 6,810.00 | 7,020.00 | 7,020.00 | 0.29% | 6,002 |
| Aug 11, 2026 | 6,950.00 | 7,250.00 | 6,750.00 | 7,000.00 | 7,000.00 | 0.72% | 13,950 |
| Aug 10, 2026 | 6,580.00 | 7,000.00 | 6,580.00 | 6,950.00 | 6,950.00 | 5.46% | 14,596 |
| Aug 7, 2026 | 6,690.00 | 6,780.00 | 6,360.00 | 6,590.00 | 6,590.00 | -1.49% | 8,551 |
| Aug 6, 2026 | 6,670.00 | 6,950.00 | 6,500.00 | 6,690.00 | 6,690.00 | 0.30% | 27,142 |
| Aug 5, 2026 | 6,510.00 | 6,900.00 | 6,410.00 | 6,670.00 | 6,670.00 | 2.62% | 23,244 |
| Aug 4, 2026 | 6,090.00 | 6,650.00 | 5,900.00 | 6,500.00 | 6,500.00 | 9.24% | 57,453 |
| Aug 3, 2026 | 5,860.00 | 6,260.00 | 5,860.00 | 5,950.00 | 5,950.00 | -1.98% | 17,975 |
| Jul 31, 2026 | 5,150.00 | 6,150.00 | 5,120.00 | 6,070.00 | 6,070.00 | 17.86% | 31,117 |
| Jul 30, 2026 | 5,450.00 | 5,650.00 | 5,150.00 | 5,150.00 | 5,150.00 | -5.50% | 32,113 |
| Jul 29, 2026 | 6,150.00 | 6,180.00 | 5,180.00 | 5,450.00 | 5,450.00 | -8.40% | 49,663 |
| Jul 28, 2026 | 6,030.00 | 6,220.00 | 5,600.00 | 5,950.00 | 5,950.00 | -6.15% | 13,597 |
| Jul 27, 2026 | 6,030.00 | 6,470.00 | 5,950.00 | 6,340.00 | 6,340.00 | 4.62% | 43,565 |
| Jul 24, 2026 | 6,270.00 | 6,280.00 | 5,910.00 | 6,060.00 | 6,060.00 | -1.78% | 36,785 |
| Jul 23, 2026 | 6,050.00 | 6,240.00 | 5,970.00 | 6,170.00 | 6,170.00 | 1.98% | 33,308 |
| Jul 22, 2026 | 6,100.00 | 6,200.00 | 5,980.00 | 6,050.00 | 6,050.00 | 1.17% | 26,533 |
| Jul 21, 2026 | 5,710.00 | 6,000.00 | 5,600.00 | 5,980.00 | 5,980.00 | 4.00% | 18,871 |
| Jul 20, 2026 | 6,150.00 | 6,160.00 | 5,660.00 | 5,750.00 | 5,750.00 | -7.11% | 27,521 |
| Jul 16, 2026 | 6,720.00 | 6,720.00 | 6,060.00 | 6,190.00 | 6,190.00 | -8.02% | 32,185 |
| Jul 15, 2026 | 6,380.00 | 6,800.00 | 6,310.00 | 6,730.00 | 6,730.00 | 6.83% | 38,534 |
| Jul 14, 2026 | 6,720.00 | 6,740.00 | 6,110.00 | 6,300.00 | 6,300.00 | -6.25% | 41,526 |
| Jul 13, 2026 | 7,560.00 | 7,640.00 | 6,700.00 | 6,720.00 | 6,720.00 | -11.11% | 43,504 |
| Jul 10, 2026 | 7,000.00 | 7,580.00 | 7,000.00 | 7,560.00 | 7,560.00 | 8.00% | 13,818 |
| Jul 9, 2026 | 7,030.00 | 7,320.00 | 6,710.00 | 7,000.00 | 7,000.00 | -1.13% | 38,539 |
| Jul 8, 2026 | 7,450.00 | 7,580.00 | 6,870.00 | 7,080.00 | 7,080.00 | -5.73% | 48,198 |
| Jul 7, 2026 | 7,870.00 | 7,900.00 | 7,360.00 | 7,510.00 | 7,510.00 | -4.94% | 23,638 |
| Jul 6, 2026 | 7,940.00 | 8,010.00 | 7,520.00 | 7,900.00 | 7,900.00 | -0.50% | 30,438 |
| Jul 3, 2026 | 7,730.00 | 7,980.00 | 7,320.00 | 7,940.00 | 7,940.00 | 2.72% | 27,215 |
| Jul 2, 2026 | 8,580.00 | 8,580.00 | 7,730.00 | 7,730.00 | 7,730.00 | -7.65% | 30,635 |
| Jul 1, 2026 | 8,950.00 | 8,950.00 | 8,200.00 | 8,370.00 | 8,370.00 | -0.24% | 30,663 |
| Jun 30, 2026 | 8,700.00 | 8,860.00 | 8,240.00 | 8,390.00 | 8,390.00 | -3.45% | 24,921 |
| Jun 29, 2026 | 7,760.00 | 8,780.00 | 7,650.00 | 8,690.00 | 8,690.00 | 11.13% | 45,859 |
| Jun 26, 2026 | 8,730.00 | 8,730.00 | 7,390.00 | 7,820.00 | 7,820.00 | -9.60% | 94,690 |
| Jun 25, 2026 | 8,800.00 | 9,480.00 | 8,370.00 | 8,650.00 | 8,650.00 | -1.82% | 87,473 |
| Jun 24, 2026 | 8,130.00 | 8,940.00 | 7,730.00 | 8,810.00 | 8,810.00 | 8.36% | 89,217 |
| Jun 23, 2026 | 9,640.00 | 9,640.00 | 8,100.00 | 8,130.00 | 8,130.00 | -14.87% | 79,136 |
| Jun 22, 2026 | 9,780.00 | 10,280.00 | 9,300.00 | 9,550.00 | 9,550.00 | -2.25% | 35,597 |
| Jun 19, 2026 | 10,780.00 | 10,900.00 | 9,600.00 | 9,770.00 | 9,770.00 | -9.37% | 71,515 |
| Jun 18, 2026 | 11,030.00 | 11,030.00 | 10,450.00 | 10,780.00 | 10,780.00 | -2.27% | 39,721 |
| Jun 17, 2026 | 10,630.00 | 11,300.00 | 10,160.00 | 11,030.00 | 11,030.00 | 3.86% | 79,664 |
| Jun 16, 2026 | 9,810.00 | 10,750.00 | 9,800.00 | 10,620.00 | 10,620.00 | 8.26% | 88,803 |
| Jun 15, 2026 | 9,950.00 | 10,150.00 | 9,580.00 | 9,810.00 | 9,810.00 | 1.13% | 69,823 |
| Jun 12, 2026 | 9,640.00 | 10,050.00 | 9,440.00 | 9,700.00 | 9,700.00 | 1.04% | 95,689 |
| Jun 11, 2026 | 9,430.00 | 9,770.00 | 9,300.00 | 9,600.00 | 9,600.00 | -0.52% | 44,700 |