Autocrypt Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 6,350.00 | 6,540.00 | 6,340.00 | 6,410.00 | 6,410.00 | 7,626 |
| 2026-10-20 | 6,330.00 | 6,550.00 | 6,310.00 | 6,420.00 | 6,420.00 | 6,653 |
| 2026-10-19 | 6,120.00 | 6,500.00 | 6,090.00 | 6,490.00 | 6,490.00 | 11,532 |
| 2026-10-16 | 6,050.00 | 6,330.00 | 5,920.00 | 6,220.00 | 6,220.00 | 15,287 |
| 2026-10-15 | 6,110.00 | 6,140.00 | 5,710.00 | 5,860.00 | 5,860.00 | 39,597 |
| 2026-10-14 | 6,210.00 | 6,460.00 | 6,110.00 | 6,290.00 | 6,290.00 | 23,232 |
| 2026-10-13 | 6,100.00 | 6,210.00 | 5,850.00 | 6,210.00 | 6,210.00 | 23,869 |
| 2026-10-12 | 6,720.00 | 6,720.00 | 6,120.00 | 6,200.00 | 6,200.00 | 26,524 |
| 2026-10-08 | 6,950.00 | 6,960.00 | 6,670.00 | 6,720.00 | 6,720.00 | 24,315 |
| 2026-10-07 | 7,380.00 | 7,380.00 | 6,950.00 | 6,950.00 | 6,950.00 | 20,251 |
| 2026-10-06 | 6,940.00 | 7,370.00 | 6,920.00 | 7,280.00 | 7,280.00 | 65,790 |
| 2026-10-02 | 6,460.00 | 6,890.00 | 6,460.00 | 6,800.00 | 6,800.00 | 55,261 |
| 2026-10-01 | 6,380.00 | 6,580.00 | 6,300.00 | 6,500.00 | 6,500.00 | 11,930 |
| 2026-09-30 | 6,260.00 | 6,590.00 | 6,260.00 | 6,380.00 | 6,380.00 | 16,573 |
| 2026-09-29 | 6,210.00 | 6,780.00 | 6,140.00 | 6,320.00 | 6,320.00 | 42,105 |
| 2026-09-28 | 6,290.00 | 6,360.00 | 6,110.00 | 6,270.00 | 6,270.00 | 13,499 |
| 2026-09-23 | 6,220.00 | 6,400.00 | 6,080.00 | 6,140.00 | 6,140.00 | 33,891 |
| 2026-09-22 | 6,330.00 | 6,450.00 | 6,230.00 | 6,260.00 | 6,260.00 | 27,121 |
| 2026-09-21 | 6,490.00 | 6,500.00 | 6,270.00 | 6,390.00 | 6,390.00 | 27,263 |
| 2026-09-18 | 6,670.00 | 6,980.00 | 6,410.00 | 6,480.00 | 6,480.00 | 63,280 |
| 2026-09-17 | 6,700.00 | 6,780.00 | 6,350.00 | 6,720.00 | 6,720.00 | 63,724 |
| 2026-09-16 | 7,230.00 | 7,310.00 | 6,620.00 | 6,640.00 | 6,640.00 | 144,173 |
| 2026-09-15 | 7,300.00 | 8,440.00 | 6,750.00 | 7,400.00 | 7,400.00 | 270,071 |
| 2026-09-14 | 7,300.00 | 7,390.00 | 6,580.00 | 7,100.00 | 7,100.00 | 92,936 |
| 2026-09-11 | 6,580.00 | 7,840.00 | 6,490.00 | 7,300.00 | 7,300.00 | 131,695 |
| 2026-09-10 | 6,390.00 | 6,580.00 | 6,050.00 | 6,580.00 | 6,580.00 | 11,955 |
| 2026-09-09 | 6,460.00 | 6,470.00 | 6,040.00 | 6,390.00 | 6,390.00 | 14,930 |
| 2026-09-08 | 6,670.00 | 6,700.00 | 6,450.00 | 6,460.00 | 6,460.00 | 9,189 |
| 2026-09-07 | 6,650.00 | 6,690.00 | 6,450.00 | 6,610.00 | 6,610.00 | 3,814 |
| 2026-09-04 | 6,500.00 | 6,600.00 | 6,320.00 | 6,510.00 | 6,510.00 | 9,005 |
| 2026-09-03 | 6,760.00 | 6,790.00 | 6,260.00 | 6,370.00 | 6,370.00 | 14,082 |
| 2026-09-02 | 6,830.00 | 7,090.00 | 6,500.00 | 6,520.00 | 6,520.00 | 15,265 |
| 2026-09-01 | 6,890.00 | 7,120.00 | 6,530.00 | 7,060.00 | 7,060.00 | 28,541 |
| 2026-08-31 | 6,870.00 | 6,870.00 | 6,410.00 | 6,460.00 | 6,460.00 | 8,452 |
| 2026-08-28 | 6,940.00 | 6,940.00 | 6,670.00 | 6,870.00 | 6,870.00 | 7,574 |
| 2026-08-27 | 6,870.00 | 6,980.00 | 6,620.00 | 6,800.00 | 6,800.00 | 10,541 |
| 2026-08-26 | 6,190.00 | 6,800.00 | 6,130.00 | 6,730.00 | 6,730.00 | 19,467 |
| 2026-08-25 | 6,100.00 | 6,200.00 | 5,830.00 | 6,190.00 | 6,190.00 | 8,743 |
| 2026-08-24 | 5,950.00 | 6,240.00 | 5,900.00 | 6,090.00 | 6,090.00 | 8,631 |
| 2026-08-21 | 6,060.00 | 6,190.00 | 5,660.00 | 5,880.00 | 5,880.00 | 37,306 |
| 2026-08-20 | 6,290.00 | 6,370.00 | 6,060.00 | 6,240.00 | 6,240.00 | 28,421 |
| 2026-08-19 | 6,740.00 | 6,750.00 | 6,100.00 | 6,290.00 | 6,290.00 | 40,122 |
| 2026-08-18 | 7,000.00 | 7,000.00 | 6,560.00 | 6,780.00 | 6,780.00 | 17,322 |
| 2026-08-14 | 7,100.00 | 7,300.00 | 6,890.00 | 7,000.00 | 7,000.00 | 7,902 |
| 2026-08-13 | 7,180.00 | 7,200.00 | 6,940.00 | 7,100.00 | 7,100.00 | 18,357 |
| 2026-08-12 | 7,210.00 | 7,210.00 | 6,810.00 | 7,020.00 | 7,020.00 | 6,002 |
| 2026-08-11 | 6,950.00 | 7,250.00 | 6,750.00 | 7,000.00 | 7,000.00 | 13,950 |
| 2026-08-10 | 6,580.00 | 7,000.00 | 6,580.00 | 6,950.00 | 6,950.00 | 14,596 |
| 2026-08-07 | 6,690.00 | 6,780.00 | 6,360.00 | 6,590.00 | 6,590.00 | 8,551 |
| 2026-08-06 | 6,670.00 | 6,950.00 | 6,500.00 | 6,690.00 | 6,690.00 | 27,144 |
| 2026-08-05 | 6,510.00 | 6,900.00 | 6,410.00 | 6,670.00 | 6,670.00 | 23,244 |
| 2026-08-04 | 6,090.00 | 6,650.00 | 5,900.00 | 6,500.00 | 6,500.00 | 57,453 |
| 2026-08-03 | 5,860.00 | 6,260.00 | 5,860.00 | 5,950.00 | 5,950.00 | 17,975 |
| 2026-07-31 | 5,150.00 | 6,150.00 | 5,120.00 | 6,070.00 | 6,070.00 | 31,117 |
| 2026-07-30 | 5,450.00 | 5,650.00 | 5,150.00 | 5,150.00 | 5,150.00 | 32,113 |
| 2026-07-29 | 6,150.00 | 6,180.00 | 5,180.00 | 5,450.00 | 5,450.00 | 49,663 |
| 2026-07-28 | 6,030.00 | 6,220.00 | 5,600.00 | 5,950.00 | 5,950.00 | 13,597 |
| 2026-07-27 | 6,030.00 | 6,470.00 | 5,950.00 | 6,340.00 | 6,340.00 | 43,566 |
| 2026-07-24 | 6,270.00 | 6,280.00 | 5,910.00 | 6,060.00 | 6,060.00 | 36,785 |
| 2026-07-23 | 6,050.00 | 6,240.00 | 5,970.00 | 6,170.00 | 6,170.00 | 33,308 |
Page 1 of 5 · 245 trading daysOlder →
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.