Autocrypt Co., Ltd. (KOSDAQ:331740)
South Korea · Delayed Price · Currency is KRW 5,890.00
-100.00 (-1.67%)
At close: Oct 23, 2026
Autocrypt Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6,020.00 | 6,020.00 | 5,600.00 | 5,890.00 | 5,890.00 | -1.67% | 17,711 |
| Oct 22, 2026 | 6,400.00 | 6,550.00 | 5,950.00 | 5,990.00 | 5,990.00 | -6.55% | 17,700 |
| Oct 21, 2026 | 6,350.00 | 6,540.00 | 6,340.00 | 6,410.00 | 6,410.00 | -0.16% | 7,626 |
| Oct 20, 2026 | 6,330.00 | 6,550.00 | 6,310.00 | 6,420.00 | 6,420.00 | -1.08% | 6,650 |
| Oct 19, 2026 | 6,120.00 | 6,500.00 | 6,090.00 | 6,490.00 | 6,490.00 | 4.34% | 11,532 |
| Oct 16, 2026 | 6,050.00 | 6,350.00 | 5,920.00 | 6,220.00 | 6,220.00 | 6.14% | 15,287 |
| Oct 15, 2026 | 6,110.00 | 6,140.00 | 5,710.00 | 5,860.00 | 5,860.00 | -6.84% | 39,597 |
| Oct 14, 2026 | 6,210.00 | 6,460.00 | 6,110.00 | 6,290.00 | 6,290.00 | 1.29% | 18,868 |
| Oct 13, 2026 | 6,100.00 | 6,210.00 | 5,850.00 | 6,210.00 | 6,210.00 | 0.16% | 23,045 |
| Oct 12, 2026 | 6,720.00 | 6,720.00 | 6,120.00 | 6,200.00 | 6,200.00 | -7.74% | 26,524 |
| Oct 8, 2026 | 6,950.00 | 6,960.00 | 6,670.00 | 6,720.00 | 6,720.00 | -3.31% | 23,211 |
| Oct 7, 2026 | 7,380.00 | 7,380.00 | 6,950.00 | 6,950.00 | 6,950.00 | -4.53% | 20,251 |
| Oct 6, 2026 | 6,940.00 | 7,370.00 | 6,920.00 | 7,280.00 | 7,280.00 | 7.06% | 65,790 |
| Oct 2, 2026 | 6,460.00 | 6,890.00 | 6,460.00 | 6,800.00 | 6,800.00 | 4.62% | 53,150 |
| Oct 1, 2026 | 6,380.00 | 6,580.00 | 6,300.00 | 6,500.00 | 6,500.00 | 1.88% | 10,999 |
| Sep 30, 2026 | 6,260.00 | 6,590.00 | 6,260.00 | 6,380.00 | 6,380.00 | 0.95% | 15,639 |
| Sep 29, 2026 | 6,210.00 | 6,780.00 | 6,140.00 | 6,320.00 | 6,320.00 | 0.80% | 36,880 |
| Sep 28, 2026 | 6,290.00 | 6,360.00 | 6,110.00 | 6,270.00 | 6,270.00 | 2.12% | 11,470 |
| Sep 23, 2026 | 6,220.00 | 6,400.00 | 6,080.00 | 6,140.00 | 6,140.00 | -1.92% | 31,662 |
| Sep 22, 2026 | 6,330.00 | 6,450.00 | 6,230.00 | 6,260.00 | 6,260.00 | -2.03% | 25,351 |
| Sep 21, 2026 | 6,490.00 | 6,500.00 | 6,270.00 | 6,390.00 | 6,390.00 | -1.39% | 24,195 |
| Sep 18, 2026 | 6,670.00 | 6,980.00 | 6,410.00 | 6,480.00 | 6,480.00 | -3.57% | 58,929 |
| Sep 17, 2026 | 6,700.00 | 6,780.00 | 6,350.00 | 6,720.00 | 6,720.00 | 1.20% | 63,724 |
| Sep 16, 2026 | 7,230.00 | 7,310.00 | 6,620.00 | 6,640.00 | 6,640.00 | -10.27% | 136,531 |
| Sep 15, 2026 | 7,300.00 | 8,440.00 | 6,750.00 | 7,400.00 | 7,400.00 | 4.23% | 258,901 |
| Sep 14, 2026 | 7,300.00 | 7,390.00 | 6,580.00 | 7,100.00 | 7,100.00 | -2.74% | 82,602 |
| Sep 11, 2026 | 6,580.00 | 7,840.00 | 6,490.00 | 7,300.00 | 7,300.00 | 10.94% | 131,396 |
| Sep 10, 2026 | 6,390.00 | 6,580.00 | 6,050.00 | 6,580.00 | 6,580.00 | 2.97% | 11,944 |
| Sep 9, 2026 | 6,460.00 | 6,470.00 | 6,040.00 | 6,390.00 | 6,390.00 | -1.08% | 14,930 |
| Sep 8, 2026 | 6,670.00 | 6,700.00 | 6,450.00 | 6,460.00 | 6,460.00 | -2.27% | 9,189 |
| Sep 7, 2026 | 6,650.00 | 6,690.00 | 6,450.00 | 6,610.00 | 6,610.00 | 1.54% | 3,814 |
| Sep 4, 2026 | 6,500.00 | 6,600.00 | 6,320.00 | 6,510.00 | 6,510.00 | 2.20% | 9,005 |
| Sep 3, 2026 | 6,760.00 | 6,790.00 | 6,260.00 | 6,370.00 | 6,370.00 | -2.30% | 14,082 |
| Sep 2, 2026 | 6,830.00 | 7,090.00 | 6,500.00 | 6,520.00 | 6,520.00 | -7.65% | 15,263 |
| Sep 1, 2026 | 6,890.00 | 7,120.00 | 6,530.00 | 7,060.00 | 7,060.00 | 9.29% | 28,541 |
| Aug 31, 2026 | 6,870.00 | 6,870.00 | 6,410.00 | 6,460.00 | 6,460.00 | -5.97% | 8,452 |
| Aug 28, 2026 | 6,940.00 | 6,940.00 | 6,670.00 | 6,870.00 | 6,870.00 | 1.03% | 7,384 |
| Aug 27, 2026 | 6,870.00 | 6,980.00 | 6,620.00 | 6,800.00 | 6,800.00 | 1.04% | 10,531 |
| Aug 26, 2026 | 6,190.00 | 6,800.00 | 6,130.00 | 6,730.00 | 6,730.00 | 8.72% | 19,467 |
| Aug 25, 2026 | 6,100.00 | 6,200.00 | 5,830.00 | 6,190.00 | 6,190.00 | 1.64% | 8,741 |
| Aug 24, 2026 | 5,950.00 | 6,240.00 | 5,900.00 | 6,090.00 | 6,090.00 | 3.57% | 8,610 |
| 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 |