Autocrypt Co., Ltd. (KOSDAQ:331740)
South Korea · Delayed Price · Currency is KRW 13,790
+1,080 (8.50%)
At close: Jun 1, 2026
Autocrypt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 12,710.00 | 14,260.00 | 11,500.00 | 13,790.00 | 13,790.00 | 8.50% | 293,626 |
| May 29, 2026 | 12,600.00 | 13,250.00 | 11,930.00 | 12,710.00 | 12,710.00 | 1.76% | 63,803 |
| May 28, 2026 | 12,130.00 | 12,650.00 | 11,830.00 | 12,490.00 | 12,490.00 | 3.05% | 54,266 |
| May 27, 2026 | 12,710.00 | 13,580.00 | 11,950.00 | 12,120.00 | 12,120.00 | -5.46% | 92,485 |
| May 26, 2026 | 13,240.00 | 13,605.00 | 12,790.00 | 12,820.00 | 12,820.00 | -3.17% | 62,408 |
| May 22, 2026 | 12,440.00 | 13,300.00 | 11,820.00 | 13,240.00 | 13,240.00 | 13.84% | 122,118 |
| May 21, 2026 | 11,000.00 | 12,390.00 | 11,000.00 | 11,630.00 | 11,630.00 | 6.31% | 136,020 |
| May 20, 2026 | 11,480.00 | 11,810.00 | 10,400.00 | 10,940.00 | 10,940.00 | -7.45% | 88,042 |
| May 19, 2026 | 12,090.00 | 12,400.00 | 11,580.00 | 11,820.00 | 11,820.00 | 0.25% | 70,955 |
| May 18, 2026 | 11,960.00 | 11,960.00 | 11,020.00 | 11,790.00 | 11,790.00 | -1.59% | 95,601 |
| May 15, 2026 | 12,700.00 | 12,930.00 | 11,600.00 | 11,980.00 | 11,980.00 | -7.13% | 125,706 |
| May 14, 2026 | 13,130.00 | 13,400.00 | 12,620.00 | 12,900.00 | 12,900.00 | -1.68% | 79,127 |
| May 13, 2026 | 13,470.00 | 13,600.00 | 13,050.00 | 13,120.00 | 13,120.00 | -2.60% | 47,604 |
| May 12, 2026 | 13,900.00 | 14,170.00 | 13,100.00 | 13,470.00 | 13,470.00 | -1.82% | 81,092 |
| May 11, 2026 | 14,130.00 | 14,130.00 | 13,330.00 | 13,720.00 | 13,720.00 | -2.49% | 90,256 |
| May 8, 2026 | 14,260.00 | 14,520.00 | 13,900.00 | 14,070.00 | 14,070.00 | -1.26% | 96,940 |
| May 7, 2026 | 14,450.00 | 14,800.00 | 13,920.00 | 14,250.00 | 14,250.00 | -0.97% | 125,456 |
| 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% | 159,159 |
| Apr 28, 2026 | 15,590.00 | 15,730.00 | 15,250.00 | 15,500.00 | 15,500.00 | -0.58% | 94,044 |
| 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% | 112,175 |
| Apr 22, 2026 | 16,760.00 | 16,760.00 | 16,130.00 | 16,360.00 | 16,360.00 | -0.49% | 82,586 |
| 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% | 95,651 |
| Apr 17, 2026 | 16,750.00 | 17,080.00 | 16,210.00 | 16,310.00 | 16,310.00 | -2.04% | 90,368 |
| Apr 16, 2026 | 18,200.00 | 18,300.00 | 16,630.00 | 16,650.00 | 16,650.00 | -0.12% | 412,968 |
| Apr 15, 2026 | 16,230.00 | 17,100.00 | 16,230.00 | 16,670.00 | 16,670.00 | 6.38% | 196,069 |
| Apr 14, 2026 | 15,210.00 | 16,160.00 | 15,200.00 | 15,670.00 | 15,670.00 | 4.12% | 83,520 |
| Apr 13, 2026 | 15,580.00 | 15,760.00 | 14,950.00 | 15,050.00 | 15,050.00 | -4.14% | 68,582 |
| Apr 10, 2026 | 14,900.00 | 15,890.00 | 14,720.00 | 15,700.00 | 15,700.00 | 8.65% | 162,595 |
| Apr 9, 2026 | 15,280.00 | 15,500.00 | 14,400.00 | 14,450.00 | 14,450.00 | -5.43% | 78,491 |
| Apr 8, 2026 | 14,860.00 | 15,480.00 | 14,600.00 | 15,280.00 | 15,280.00 | 6.26% | 72,576 |
| 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% | 69,049 |
| Apr 2, 2026 | 15,690.00 | 15,690.00 | 13,940.00 | 14,500.00 | 14,500.00 | -5.17% | 118,308 |
| Apr 1, 2026 | 15,390.00 | 15,650.00 | 14,650.00 | 15,290.00 | 15,290.00 | 6.03% | 119,623 |
| Mar 31, 2026 | 15,210.00 | 15,210.00 | 14,140.00 | 14,420.00 | 14,420.00 | -6.00% | 99,758 |
| 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% | 98,683 |
| Mar 26, 2026 | 16,730.00 | 16,730.00 | 15,620.00 | 15,620.00 | 15,620.00 | -6.69% | 99,514 |
| Mar 25, 2026 | 15,660.00 | 16,880.00 | 15,550.00 | 16,740.00 | 16,740.00 | 7.79% | 149,553 |
| Mar 24, 2026 | 15,880.00 | 16,300.00 | 15,110.00 | 15,530.00 | 15,530.00 | 0.65% | 100,319 |
| Mar 23, 2026 | 16,450.00 | 16,450.00 | 15,210.00 | 15,430.00 | 15,430.00 | -9.24% | 190,007 |
| Mar 20, 2026 | 17,460.00 | 17,500.00 | 16,810.00 | 17,000.00 | 17,000.00 | -2.41% | 163,582 |
| Mar 19, 2026 | 17,570.00 | 18,000.00 | 17,230.00 | 17,420.00 | 17,420.00 | -3.97% | 188,812 |