Autocrypt Co., Ltd. (KOSDAQ:331740)
South Korea · Delayed Price · Currency is KRW 7,300.00
+720.00 (10.94%)
At close: Sep 11, 2026
Autocrypt Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |