Autocrypt Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 16,890.00 | 17,500.00 | 16,000.00 | 16,100.00 | 16,100.00 | 376,553 |
| 2026-01-22 | 15,710.00 | 16,990.00 | 15,160.00 | 16,330.00 | 16,330.00 | 551,628 |
| 2026-01-21 | 15,700.00 | 16,100.00 | 15,230.00 | 15,490.00 | 15,490.00 | 216,158 |
| 2026-01-20 | 17,230.00 | 17,230.00 | 15,820.00 | 15,970.00 | 15,970.00 | 417,407 |
| 2026-01-19 | 17,200.00 | 17,570.00 | 16,900.00 | 17,230.00 | 17,230.00 | 166,609 |
| 2026-01-16 | 18,080.00 | 18,100.00 | 16,800.00 | 17,200.00 | 17,200.00 | 238,238 |
| 2026-01-15 | 17,370.00 | 17,990.00 | 16,900.00 | 17,740.00 | 17,740.00 | 290,466 |
| 2026-01-14 | 18,460.00 | 18,530.00 | 17,090.00 | 17,380.00 | 17,380.00 | 390,728 |
| 2026-01-13 | 18,600.00 | 19,880.00 | 18,140.00 | 18,430.00 | 18,430.00 | 598,817 |
| 2026-01-12 | 19,240.00 | 19,730.00 | 18,060.00 | 18,540.00 | 18,540.00 | 551,125 |
| 2026-01-09 | 21,150.00 | 21,850.00 | 19,070.00 | 19,240.00 | 19,240.00 | 1,044,439 |
| 2026-01-08 | 19,100.00 | 21,600.00 | 18,000.00 | 20,950.00 | 20,950.00 | 3,433,060 |
| 2026-01-07 | 17,000.00 | 19,480.00 | 16,480.00 | 18,890.00 | 18,890.00 | 1,944,579 |
| 2026-01-06 | 17,390.00 | 18,470.00 | 15,850.00 | 16,450.00 | 16,450.00 | 711,046 |
| 2026-01-05 | 18,250.00 | 18,260.00 | 16,885.00 | 17,100.00 | 17,100.00 | 566,359 |
| 2026-01-02 | 18,500.00 | 19,500.00 | 18,200.00 | 18,290.00 | 18,290.00 | 234,247 |
| 2025-12-30 | 19,500.00 | 19,690.00 | 18,470.00 | 18,520.00 | 18,520.00 | 385,860 |
| 2025-12-29 | 19,110.00 | 19,900.00 | 18,150.00 | 19,430.00 | 19,430.00 | 635,296 |
| 2025-12-26 | 19,470.00 | 20,750.00 | 18,330.00 | 18,860.00 | 18,860.00 | 1,719,314 |
| 2025-12-24 | 17,400.00 | 19,320.00 | 17,360.00 | 18,810.00 | 18,810.00 | 2,294,580 |
| 2025-12-23 | 18,000.00 | 18,000.00 | 16,800.00 | 16,830.00 | 16,830.00 | 302,061 |
| 2025-12-22 | 17,360.00 | 18,400.00 | 16,520.00 | 18,040.00 | 18,040.00 | 692,651 |
| 2025-12-19 | 17,650.00 | 17,980.00 | 16,360.00 | 17,360.00 | 17,360.00 | 633,080 |
| 2025-12-18 | 17,700.00 | 18,240.00 | 17,060.00 | 17,440.00 | 17,440.00 | 645,894 |
| 2025-12-17 | 15,750.00 | 18,750.00 | 15,700.00 | 18,360.00 | 18,360.00 | 3,475,828 |
| 2025-12-16 | 15,050.00 | 16,460.00 | 15,050.00 | 15,470.00 | 15,470.00 | 892,714 |
| 2025-12-15 | 15,300.00 | 15,520.00 | 14,790.00 | 14,800.00 | 14,800.00 | 206,152 |
| 2025-12-12 | 16,190.00 | 16,300.00 | 14,910.00 | 15,580.00 | 15,580.00 | 501,586 |
| 2025-12-11 | 16,120.00 | 16,910.00 | 15,930.00 | 16,300.00 | 16,300.00 | 723,131 |
| 2025-12-10 | 16,770.00 | 16,990.00 | 15,400.00 | 15,870.00 | 15,870.00 | 950,486 |
| 2025-12-09 | 15,780.00 | 17,450.00 | 15,110.00 | 17,030.00 | 17,030.00 | 3,386,225 |
| 2025-12-08 | 13,560.00 | 16,820.00 | 13,560.00 | 15,250.00 | 15,250.00 | 3,942,008 |
| 2025-12-05 | 11,410.00 | 13,400.00 | 11,280.00 | 12,940.00 | 12,940.00 | 1,032,273 |
| 2025-12-04 | 11,310.00 | 11,920.00 | 11,310.00 | 11,450.00 | 11,450.00 | 80,057 |
| 2025-12-03 | 11,670.00 | 11,670.00 | 11,260.00 | 11,300.00 | 11,300.00 | 29,049 |
| 2025-12-02 | 11,300.00 | 11,750.00 | 11,200.00 | 11,450.00 | 11,450.00 | 36,480 |
| 2025-12-01 | 11,700.00 | 11,850.00 | 11,200.00 | 11,280.00 | 11,280.00 | 63,493 |
| 2025-11-28 | 10,780.00 | 11,630.00 | 10,780.00 | 11,450.00 | 11,450.00 | 93,556 |
| 2025-11-27 | 10,970.00 | 11,170.00 | 10,810.00 | 10,860.00 | 10,860.00 | 24,869 |
| 2025-11-26 | 10,330.00 | 10,980.00 | 10,330.00 | 10,970.00 | 10,970.00 | 44,128 |
| 2025-11-25 | 10,280.00 | 10,590.00 | 10,250.00 | 10,310.00 | 10,310.00 | 26,257 |
| 2025-11-24 | 10,320.00 | 10,550.00 | 10,280.00 | 10,360.00 | 10,360.00 | 26,671 |
| 2025-11-21 | 10,690.00 | 10,910.00 | 10,310.00 | 10,320.00 | 10,320.00 | 61,885 |
| 2025-11-20 | 10,920.00 | 11,120.00 | 10,830.00 | 11,100.00 | 11,100.00 | 23,492 |
| 2025-11-19 | 10,690.00 | 11,200.00 | 10,520.00 | 10,930.00 | 10,930.00 | 52,596 |
| 2025-11-18 | 10,990.00 | 11,110.00 | 10,610.00 | 10,690.00 | 10,690.00 | 71,827 |
| 2025-11-17 | 11,310.00 | 11,700.00 | 10,900.00 | 11,130.00 | 11,130.00 | 58,882 |
| 2025-11-14 | 11,660.00 | 11,790.00 | 11,210.00 | 11,290.00 | 11,290.00 | 65,259 |
| 2025-11-13 | 11,800.00 | 11,940.00 | 11,610.00 | 11,840.00 | 11,840.00 | 31,910 |
| 2025-11-12 | 11,380.00 | 11,860.00 | 11,380.00 | 11,800.00 | 11,800.00 | 47,582 |
| 2025-11-11 | 11,550.00 | 11,830.00 | 11,280.00 | 11,380.00 | 11,380.00 | 47,719 |
| 2025-11-10 | 11,240.00 | 11,660.00 | 11,180.00 | 11,580.00 | 11,580.00 | 58,056 |
| 2025-11-07 | 11,290.00 | 11,560.00 | 11,000.00 | 11,240.00 | 11,240.00 | 64,310 |
| 2025-11-06 | 12,290.00 | 12,290.00 | 11,360.00 | 11,500.00 | 11,500.00 | 177,911 |
| 2025-11-05 | 12,770.00 | 12,770.00 | 11,750.00 | 12,000.00 | 12,000.00 | 312,181 |
| 2025-11-04 | 13,400.00 | 13,420.00 | 12,730.00 | 12,790.00 | 12,790.00 | 176,279 |
| 2025-11-03 | 14,020.00 | 14,490.00 | 13,240.00 | 13,360.00 | 13,360.00 | 278,027 |
| 2025-10-31 | 12,650.00 | 15,320.00 | 12,590.00 | 13,850.00 | 13,850.00 | 1,661,307 |
| 2025-10-30 | 12,810.00 | 14,260.00 | 12,450.00 | 12,500.00 | 12,500.00 | 695,681 |
| 2025-10-29 | 12,460.00 | 12,610.00 | 12,320.00 | 12,340.00 | 12,340.00 | 84,123 |
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.