Autocrypt Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 12,680.00 | 12,680.00 | 12,260.00 | 12,330.00 | 12,330.00 | 152,836 |
| 2025-10-27 | 12,860.00 | 13,010.00 | 12,680.00 | 12,680.00 | 12,680.00 | 111,076 |
| 2025-10-24 | 13,090.00 | 13,240.00 | 12,790.00 | 12,860.00 | 12,860.00 | 109,878 |
| 2025-10-23 | 13,190.00 | 13,410.00 | 13,040.00 | 13,040.00 | 13,040.00 | 108,152 |
| 2025-10-22 | 13,700.00 | 13,760.00 | 13,220.00 | 13,450.00 | 13,450.00 | 58,508 |
| 2025-10-21 | 13,570.00 | 14,200.00 | 13,460.00 | 13,460.00 | 13,460.00 | 133,629 |
| 2025-10-20 | 13,430.00 | 13,540.00 | 12,940.00 | 13,430.00 | 13,430.00 | 136,875 |
| 2025-10-17 | 14,130.00 | 14,280.00 | 13,420.00 | 13,420.00 | 13,420.00 | 181,888 |
| 2025-10-16 | 13,620.00 | 15,290.00 | 13,590.00 | 14,400.00 | 14,400.00 | 856,514 |
| 2025-10-15 | 13,700.00 | 13,950.00 | 13,130.00 | 13,400.00 | 13,400.00 | 249,846 |
| 2025-10-14 | 12,900.00 | 14,440.00 | 12,820.00 | 14,040.00 | 14,040.00 | 471,611 |
| 2025-10-13 | 12,640.00 | 13,140.00 | 12,450.00 | 12,990.00 | 12,990.00 | 70,047 |
| 2025-10-10 | 13,540.00 | 13,540.00 | 12,930.00 | 13,040.00 | 13,040.00 | 84,991 |
| 2025-10-02 | 13,450.00 | 13,640.00 | 13,130.00 | 13,580.00 | 13,580.00 | 52,250 |
| 2025-10-01 | 13,570.00 | 13,760.00 | 13,400.00 | 13,440.00 | 13,440.00 | 48,594 |
| 2025-09-30 | 14,000.00 | 14,000.00 | 13,560.00 | 13,560.00 | 13,560.00 | 58,383 |
| 2025-09-29 | 13,730.00 | 14,000.00 | 13,730.00 | 13,840.00 | 13,840.00 | 52,873 |
| 2025-09-26 | 14,240.00 | 14,550.00 | 13,660.00 | 13,710.00 | 13,710.00 | 131,079 |
| 2025-09-25 | 15,210.00 | 15,390.00 | 14,180.00 | 14,220.00 | 14,220.00 | 275,669 |
| 2025-09-24 | 14,630.00 | 15,920.00 | 14,630.00 | 15,260.00 | 15,260.00 | 490,303 |
| 2025-09-23 | 15,080.00 | 15,260.00 | 14,550.00 | 14,780.00 | 14,780.00 | 93,019 |
| 2025-09-22 | 15,480.00 | 15,480.00 | 14,890.00 | 15,080.00 | 15,080.00 | 90,261 |
| 2025-09-19 | 15,290.00 | 15,290.00 | 15,290.00 | 15,290.00 | 15,290.00 | 0 |
| 2025-09-18 | 15,630.00 | 15,800.00 | 15,210.00 | 15,290.00 | 15,290.00 | 139,357 |
| 2025-09-17 | 14,700.00 | 15,850.00 | 14,590.00 | 15,630.00 | 15,630.00 | 339,065 |
| 2025-09-16 | 15,360.00 | 15,430.00 | 14,840.00 | 14,870.00 | 14,870.00 | 187,451 |
| 2025-09-15 | 14,610.00 | 15,940.00 | 14,610.00 | 15,350.00 | 15,350.00 | 562,279 |
| 2025-09-12 | 14,240.00 | 14,820.00 | 14,170.00 | 14,520.00 | 14,520.00 | 82,985 |
| 2025-09-11 | 14,570.00 | 14,750.00 | 14,160.00 | 14,240.00 | 14,240.00 | 87,225 |
| 2025-09-10 | 14,210.00 | 14,970.00 | 14,210.00 | 14,550.00 | 14,550.00 | 132,394 |
| 2025-09-09 | 13,920.00 | 14,470.00 | 13,800.00 | 14,250.00 | 14,250.00 | 103,977 |
| 2025-09-08 | 14,460.00 | 14,460.00 | 13,960.00 | 13,960.00 | 13,960.00 | 87,472 |
| 2025-09-05 | 15,080.00 | 15,180.00 | 14,380.00 | 14,460.00 | 14,460.00 | 112,169 |
| 2025-09-04 | 14,900.00 | 15,200.00 | 14,620.00 | 15,080.00 | 15,080.00 | 195,754 |
| 2025-09-03 | 14,110.00 | 15,200.00 | 13,890.00 | 14,660.00 | 14,660.00 | 441,003 |
| 2025-09-02 | 13,100.00 | 15,000.00 | 12,870.00 | 14,090.00 | 14,090.00 | 1,013,332 |
| 2025-09-01 | 13,400.00 | 13,400.00 | 12,930.00 | 13,030.00 | 13,030.00 | 93,715 |
| 2025-08-29 | 13,780.00 | 13,900.00 | 13,280.00 | 13,310.00 | 13,310.00 | 123,222 |
| 2025-08-28 | 13,800.00 | 14,120.00 | 13,410.00 | 13,720.00 | 13,720.00 | 76,402 |
| 2025-08-27 | 14,090.00 | 14,110.00 | 13,370.00 | 13,770.00 | 13,770.00 | 130,444 |
| 2025-08-26 | 14,360.00 | 14,420.00 | 13,930.00 | 14,050.00 | 14,050.00 | 83,358 |
| 2025-08-25 | 13,890.00 | 14,390.00 | 13,830.00 | 14,390.00 | 14,390.00 | 156,347 |
| 2025-08-22 | 14,150.00 | 14,480.00 | 13,530.00 | 13,690.00 | 13,690.00 | 226,230 |
| 2025-08-21 | 14,430.00 | 14,790.00 | 14,000.00 | 14,010.00 | 14,010.00 | 182,861 |
| 2025-08-20 | 15,200.00 | 15,310.00 | 14,050.00 | 14,440.00 | 14,440.00 | 244,117 |
| 2025-08-19 | 16,100.00 | 16,180.00 | 15,360.00 | 15,410.00 | 15,410.00 | 211,872 |
| 2025-08-18 | 17,550.00 | 17,680.00 | 16,020.00 | 16,030.00 | 16,030.00 | 422,824 |
| 2025-08-14 | 17,480.00 | 18,330.00 | 17,480.00 | 17,660.00 | 17,660.00 | 113,612 |
| 2025-08-13 | 18,540.00 | 18,540.00 | 17,600.00 | 17,670.00 | 17,670.00 | 146,287 |
| 2025-08-12 | 18,800.00 | 19,210.00 | 18,080.00 | 18,120.00 | 18,120.00 | 173,849 |
| 2025-08-11 | 19,890.00 | 20,150.00 | 19,020.00 | 19,020.00 | 19,020.00 | 220,492 |
| 2025-08-08 | 19,950.00 | 20,050.00 | 19,350.00 | 19,400.00 | 19,400.00 | 195,585 |
| 2025-08-07 | 20,150.00 | 21,200.00 | 20,000.00 | 20,000.00 | 20,000.00 | 530,512 |
| 2025-08-06 | 20,000.00 | 20,050.00 | 19,280.00 | 19,700.00 | 19,700.00 | 396,888 |
| 2025-08-05 | 19,040.00 | 20,800.00 | 19,040.00 | 20,300.00 | 20,300.00 | 937,942 |
| 2025-08-04 | 18,530.00 | 20,400.00 | 18,480.00 | 19,030.00 | 19,030.00 | 1,228,020 |
| 2025-08-01 | 18,270.00 | 19,580.00 | 17,080.00 | 18,360.00 | 18,360.00 | 730,352 |
| 2025-07-31 | 18,700.00 | 19,180.00 | 18,060.00 | 18,270.00 | 18,270.00 | 299,232 |
| 2025-07-30 | 20,200.00 | 20,900.00 | 18,520.00 | 18,520.00 | 18,520.00 | 698,959 |
| 2025-07-29 | 19,080.00 | 20,450.00 | 19,050.00 | 19,800.00 | 19,800.00 | 661,789 |
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.