Autocrypt Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 6,100.00 | 6,200.00 | 5,980.00 | 6,050.00 | 6,050.00 | 26,533 |
| 2026-07-21 | 5,710.00 | 6,000.00 | 5,600.00 | 5,980.00 | 5,980.00 | 18,871 |
| 2026-07-20 | 6,150.00 | 6,160.00 | 5,660.00 | 5,750.00 | 5,750.00 | 27,521 |
| 2026-07-16 | 6,720.00 | 6,720.00 | 6,060.00 | 6,190.00 | 6,190.00 | 32,372 |
| 2026-07-15 | 6,380.00 | 6,800.00 | 6,310.00 | 6,730.00 | 6,730.00 | 38,534 |
| 2026-07-14 | 6,720.00 | 6,740.00 | 6,110.00 | 6,300.00 | 6,300.00 | 41,923 |
| 2026-07-13 | 7,560.00 | 7,640.00 | 6,700.00 | 6,720.00 | 6,720.00 | 43,511 |
| 2026-07-10 | 7,000.00 | 7,580.00 | 7,000.00 | 7,560.00 | 7,560.00 | 13,899 |
| 2026-07-09 | 7,030.00 | 7,320.00 | 6,710.00 | 7,000.00 | 7,000.00 | 38,969 |
| 2026-07-08 | 7,450.00 | 7,580.00 | 6,870.00 | 7,080.00 | 7,080.00 | 48,248 |
| 2026-07-07 | 7,870.00 | 7,900.00 | 7,360.00 | 7,510.00 | 7,510.00 | 23,757 |
| 2026-07-06 | 7,940.00 | 8,010.00 | 7,520.00 | 7,900.00 | 7,900.00 | 30,438 |
| 2026-07-03 | 7,730.00 | 7,980.00 | 7,320.00 | 7,940.00 | 7,940.00 | 27,228 |
| 2026-07-02 | 8,580.00 | 8,580.00 | 7,730.00 | 7,730.00 | 7,730.00 | 30,809 |
| 2026-07-01 | 8,950.00 | 8,950.00 | 8,200.00 | 8,370.00 | 8,370.00 | 30,663 |
| 2026-06-30 | 8,700.00 | 8,860.00 | 8,240.00 | 8,390.00 | 8,390.00 | 24,930 |
| 2026-06-29 | 7,760.00 | 8,780.00 | 7,650.00 | 8,690.00 | 8,690.00 | 45,859 |
| 2026-06-26 | 8,730.00 | 8,730.00 | 7,390.00 | 7,820.00 | 7,820.00 | 95,115 |
| 2026-06-25 | 8,800.00 | 9,480.00 | 8,370.00 | 8,650.00 | 8,650.00 | 87,473 |
| 2026-06-24 | 8,130.00 | 8,940.00 | 7,730.00 | 8,810.00 | 8,810.00 | 89,685 |
| 2026-06-23 | 9,640.00 | 9,640.00 | 8,100.00 | 8,130.00 | 8,130.00 | 80,217 |
| 2026-06-22 | 9,780.00 | 10,280.00 | 9,300.00 | 9,550.00 | 9,550.00 | 35,614 |
| 2026-06-19 | 10,780.00 | 10,900.00 | 9,600.00 | 9,770.00 | 9,770.00 | 71,618 |
| 2026-06-18 | 11,030.00 | 11,030.00 | 10,450.00 | 10,780.00 | 10,780.00 | 40,723 |
| 2026-06-17 | 10,630.00 | 11,300.00 | 10,160.00 | 11,030.00 | 11,030.00 | 79,664 |
| 2026-06-16 | 9,810.00 | 10,750.00 | 9,800.00 | 10,620.00 | 10,620.00 | 88,803 |
| 2026-06-15 | 9,950.00 | 10,150.00 | 9,580.00 | 9,810.00 | 9,810.00 | 69,912 |
| 2026-06-12 | 9,640.00 | 10,050.00 | 9,440.00 | 9,700.00 | 9,700.00 | 95,689 |
| 2026-06-11 | 9,430.00 | 9,770.00 | 9,300.00 | 9,600.00 | 9,600.00 | 44,780 |
| 2026-06-10 | 9,550.00 | 10,190.00 | 9,340.00 | 9,650.00 | 9,650.00 | 39 |
| 2026-06-09 | 9,960.00 | 10,300.00 | 9,550.00 | 9,800.00 | 9,800.00 | 104,915 |
| 2026-06-08 | 10,190.00 | 10,440.00 | 9,500.00 | 9,960.00 | 9,960.00 | 48,734 |
| 2026-06-05 | 10,590.00 | 11,100.00 | 9,800.00 | 10,440.00 | 10,440.00 | 87,670 |
| 2026-06-04 | 12,000.00 | 12,140.00 | 10,410.00 | 10,580.00 | 10,580.00 | 220,308 |
| 2026-06-02 | 13,580.00 | 13,700.00 | 11,660.00 | 12,150.00 | 12,150.00 | 110,425 |
| 2026-06-01 | 12,710.00 | 14,260.00 | 11,500.00 | 13,790.00 | 13,790.00 | 293,916 |
| 2026-05-29 | 12,600.00 | 13,250.00 | 11,930.00 | 12,710.00 | 12,710.00 | 63,919 |
| 2026-05-28 | 12,130.00 | 12,650.00 | 11,830.00 | 12,490.00 | 12,490.00 | 54,266 |
| 2026-05-27 | 12,710.00 | 13,580.00 | 11,950.00 | 12,120.00 | 12,120.00 | 92,628 |
| 2026-05-26 | 13,240.00 | 13,605.00 | 12,790.00 | 12,820.00 | 12,820.00 | 62,454 |
| 2026-05-22 | 12,440.00 | 13,300.00 | 11,820.00 | 13,240.00 | 13,240.00 | 122,118 |
| 2026-05-21 | 11,000.00 | 12,390.00 | 11,000.00 | 11,630.00 | 11,630.00 | 136,177 |
| 2026-05-20 | 11,480.00 | 11,810.00 | 10,400.00 | 10,940.00 | 10,940.00 | 88,116 |
| 2026-05-19 | 12,090.00 | 12,400.00 | 11,580.00 | 11,820.00 | 11,820.00 | 71,083 |
| 2026-05-18 | 11,960.00 | 11,960.00 | 11,020.00 | 11,790.00 | 11,790.00 | 95,601 |
| 2026-05-15 | 12,700.00 | 12,930.00 | 11,600.00 | 11,980.00 | 11,980.00 | 125,706 |
| 2026-05-14 | 13,130.00 | 13,400.00 | 12,620.00 | 12,900.00 | 12,900.00 | 79,127 |
| 2026-05-13 | 13,470.00 | 13,600.00 | 13,050.00 | 13,120.00 | 13,120.00 | 47,604 |
| 2026-05-12 | 13,900.00 | 14,170.00 | 13,100.00 | 13,470.00 | 13,470.00 | 81,092 |
| 2026-05-11 | 14,130.00 | 14,130.00 | 13,330.00 | 13,720.00 | 13,720.00 | 90,256 |
| 2026-05-08 | 14,260.00 | 14,520.00 | 13,900.00 | 14,070.00 | 14,070.00 | 96,940 |
| 2026-05-07 | 14,450.00 | 14,800.00 | 13,920.00 | 14,250.00 | 14,250.00 | 125,456 |
| 2026-05-06 | 14,950.00 | 14,980.00 | 14,230.00 | 14,390.00 | 14,390.00 | 105,230 |
| 2026-05-04 | 15,250.00 | 15,540.00 | 14,760.00 | 14,810.00 | 14,810.00 | 132,885 |
| 2026-04-30 | 16,150.00 | 16,630.00 | 15,100.00 | 15,240.00 | 15,240.00 | 133,835 |
| 2026-04-29 | 15,320.00 | 16,300.00 | 15,000.00 | 16,150.00 | 16,150.00 | 159,159 |
| 2026-04-28 | 15,590.00 | 15,730.00 | 15,250.00 | 15,500.00 | 15,500.00 | 94,044 |
| 2026-04-27 | 15,750.00 | 15,880.00 | 15,510.00 | 15,590.00 | 15,590.00 | 117,377 |
| 2026-04-24 | 16,000.00 | 16,000.00 | 15,610.00 | 15,700.00 | 15,700.00 | 106,438 |
| 2026-04-23 | 16,360.00 | 16,500.00 | 15,750.00 | 16,180.00 | 16,180.00 | 112,175 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.