Autocrypt Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 16,760.00 | 16,760.00 | 16,130.00 | 16,360.00 | 16,360.00 | 82,586 |
| 2026-04-21 | 17,040.00 | 18,490.00 | 16,440.00 | 16,440.00 | 16,440.00 | 535,213 |
| 2026-04-20 | 16,310.00 | 17,100.00 | 16,000.00 | 16,140.00 | 16,140.00 | 95,651 |
| 2026-04-17 | 16,750.00 | 17,080.00 | 16,210.00 | 16,310.00 | 16,310.00 | 90,368 |
| 2026-04-16 | 18,200.00 | 18,300.00 | 16,630.00 | 16,650.00 | 16,650.00 | 412,968 |
| 2026-04-15 | 16,230.00 | 17,100.00 | 16,230.00 | 16,670.00 | 16,670.00 | 196,069 |
| 2026-04-14 | 15,210.00 | 16,160.00 | 15,200.00 | 15,670.00 | 15,670.00 | 83,520 |
| 2026-04-13 | 15,580.00 | 15,760.00 | 14,950.00 | 15,050.00 | 15,050.00 | 68,582 |
| 2026-04-10 | 14,900.00 | 15,890.00 | 14,720.00 | 15,700.00 | 15,700.00 | 162,595 |
| 2026-04-09 | 15,280.00 | 15,500.00 | 14,400.00 | 14,450.00 | 14,450.00 | 78,491 |
| 2026-04-08 | 14,860.00 | 15,480.00 | 14,600.00 | 15,280.00 | 15,280.00 | 72,576 |
| 2026-04-07 | 14,150.00 | 14,750.00 | 13,860.00 | 14,380.00 | 14,380.00 | 102,524 |
| 2026-04-06 | 14,240.00 | 14,670.00 | 14,050.00 | 14,120.00 | 14,120.00 | 41,750 |
| 2026-04-03 | 14,870.00 | 15,190.00 | 14,060.00 | 14,230.00 | 14,230.00 | 69,049 |
| 2026-04-02 | 15,690.00 | 15,690.00 | 13,940.00 | 14,500.00 | 14,500.00 | 118,308 |
| 2026-04-01 | 15,390.00 | 15,650.00 | 14,650.00 | 15,290.00 | 15,290.00 | 119,623 |
| 2026-03-31 | 15,210.00 | 15,210.00 | 14,140.00 | 14,420.00 | 14,420.00 | 99,758 |
| 2026-03-30 | 16,010.00 | 16,010.00 | 15,330.00 | 15,340.00 | 15,340.00 | 73,248 |
| 2026-03-27 | 15,390.00 | 16,610.00 | 15,000.00 | 16,470.00 | 16,470.00 | 98,683 |
| 2026-03-26 | 16,730.00 | 16,730.00 | 15,620.00 | 15,620.00 | 15,620.00 | 99,514 |
| 2026-03-25 | 15,660.00 | 16,880.00 | 15,550.00 | 16,740.00 | 16,740.00 | 149,553 |
| 2026-03-24 | 15,880.00 | 16,300.00 | 15,110.00 | 15,530.00 | 15,530.00 | 100,319 |
| 2026-03-23 | 16,450.00 | 16,450.00 | 15,210.00 | 15,430.00 | 15,430.00 | 190,007 |
| 2026-03-20 | 17,460.00 | 17,500.00 | 16,810.00 | 17,000.00 | 17,000.00 | 163,582 |
| 2026-03-19 | 17,570.00 | 18,000.00 | 17,230.00 | 17,420.00 | 17,420.00 | 188,812 |
| 2026-03-18 | 18,330.00 | 18,640.00 | 17,810.00 | 18,140.00 | 18,140.00 | 177,975 |
| 2026-03-17 | 19,350.00 | 20,150.00 | 17,790.00 | 18,120.00 | 18,120.00 | 378,893 |
| 2026-03-16 | 20,050.00 | 20,300.00 | 19,030.00 | 19,170.00 | 19,170.00 | 249,594 |
| 2026-03-13 | 20,300.00 | 22,750.00 | 19,860.00 | 20,200.00 | 20,200.00 | 737,674 |
| 2026-03-12 | 20,250.00 | 21,150.00 | 19,730.00 | 20,700.00 | 20,700.00 | 408,086 |
| 2026-03-11 | 21,800.00 | 21,950.00 | 19,880.00 | 20,650.00 | 20,650.00 | 784,358 |
| 2026-03-10 | 19,000.00 | 21,500.00 | 18,220.00 | 20,750.00 | 20,750.00 | 1,117,510 |
| 2026-03-09 | 17,770.00 | 18,450.00 | 16,250.00 | 16,780.00 | 16,780.00 | 234,732 |
| 2026-03-06 | 18,080.00 | 19,870.00 | 18,080.00 | 19,090.00 | 19,090.00 | 267,180 |
| 2026-03-05 | 17,010.00 | 18,500.00 | 16,700.00 | 18,070.00 | 18,070.00 | 177,215 |
| 2026-03-04 | 17,000.00 | 18,050.00 | 15,880.00 | 15,900.00 | 15,900.00 | 189,867 |
| 2026-03-03 | 19,200.00 | 19,530.00 | 18,100.00 | 18,120.00 | 18,120.00 | 227,107 |
| 2026-02-27 | 19,680.00 | 19,830.00 | 18,610.00 | 19,700.00 | 19,700.00 | 141,960 |
| 2026-02-26 | 18,680.00 | 20,350.00 | 18,680.00 | 19,980.00 | 19,980.00 | 469,129 |
| 2026-02-25 | 18,210.00 | 19,450.00 | 18,210.00 | 18,670.00 | 18,670.00 | 180,995 |
| 2026-02-24 | 18,100.00 | 18,490.00 | 18,090.00 | 18,340.00 | 18,340.00 | 59,641 |
| 2026-02-23 | 18,230.00 | 18,920.00 | 18,050.00 | 18,380.00 | 18,380.00 | 107,718 |
| 2026-02-20 | 18,700.00 | 19,390.00 | 18,200.00 | 18,230.00 | 18,230.00 | 155,041 |
| 2026-02-19 | 18,260.00 | 20,000.00 | 17,270.00 | 19,190.00 | 19,190.00 | 362,038 |
| 2026-02-13 | 18,540.00 | 19,930.00 | 18,170.00 | 18,610.00 | 18,610.00 | 423,421 |
| 2026-02-12 | 18,670.00 | 20,100.00 | 18,270.00 | 18,860.00 | 18,860.00 | 728,161 |
| 2026-02-11 | 17,000.00 | 19,140.00 | 17,000.00 | 18,850.00 | 18,850.00 | 1,288,775 |
| 2026-02-10 | 15,360.00 | 16,790.00 | 15,300.00 | 16,490.00 | 16,490.00 | 419,286 |
| 2026-02-09 | 14,720.00 | 15,400.00 | 14,550.00 | 15,400.00 | 15,400.00 | 85,399 |
| 2026-02-06 | 14,690.00 | 15,090.00 | 13,540.00 | 14,560.00 | 14,560.00 | 267,227 |
| 2026-02-05 | 15,410.00 | 15,410.00 | 14,810.00 | 14,810.00 | 14,810.00 | 90,549 |
| 2026-02-04 | 15,630.00 | 15,940.00 | 15,250.00 | 15,450.00 | 15,450.00 | 88,724 |
| 2026-02-03 | 15,480.00 | 15,740.00 | 15,150.00 | 15,610.00 | 15,610.00 | 95,800 |
| 2026-02-02 | 15,310.00 | 15,720.00 | 14,940.00 | 15,250.00 | 15,250.00 | 87,932 |
| 2026-01-30 | 16,260.00 | 16,260.00 | 15,300.00 | 15,410.00 | 15,410.00 | 174,261 |
| 2026-01-29 | 16,200.00 | 16,350.00 | 15,650.00 | 16,260.00 | 16,260.00 | 173,042 |
| 2026-01-28 | 16,040.00 | 16,660.00 | 15,660.00 | 16,100.00 | 16,100.00 | 211,911 |
| 2026-01-27 | 15,690.00 | 16,490.00 | 15,300.00 | 16,030.00 | 16,030.00 | 164,306 |
| 2026-01-26 | 16,050.00 | 16,240.00 | 15,580.00 | 15,720.00 | 15,720.00 | 166,717 |
| 2026-01-23 | 16,890.00 | 17,500.00 | 16,000.00 | 16,100.00 | 16,100.00 | 376,553 |
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.