Acryl Inc. (KOSDAQ:0007C0)
South Korea
· Delayed Price · Currency is KRW 40,000
+2,050 (5.40%)
At close: Apr 28, 2026
Acryl Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 39,050.00 | 42,500.00 | 38,250.00 | 40,000.00 | 40,000.00 | 5.40% | 1,164,224 |
| Apr 27, 2026 | 36,550.00 | 38,500.00 | 36,300.00 | 37,950.00 | 37,950.00 | 4.40% | 230,323 |
| Apr 24, 2026 | 36,500.00 | 36,950.00 | 35,900.00 | 36,350.00 | 36,350.00 | 0.55% | 151,225 |
| Apr 23, 2026 | 37,150.00 | 37,650.00 | 35,200.00 | 36,150.00 | 36,150.00 | -2.17% | 259,879 |
| Apr 22, 2026 | 37,150.00 | 37,550.00 | 35,750.00 | 36,950.00 | 36,950.00 | -0.54% | 212,833 |
| Apr 21, 2026 | 39,800.00 | 40,700.00 | 37,100.00 | 37,150.00 | 37,150.00 | -6.42% | 366,752 |
| Apr 20, 2026 | 40,500.00 | 41,750.00 | 39,500.00 | 39,700.00 | 39,700.00 | -1.73% | 319,944 |
| Apr 17, 2026 | 39,500.00 | 41,100.00 | 39,050.00 | 40,400.00 | 40,400.00 | 2.28% | 347,900 |
| Apr 16, 2026 | 40,650.00 | 41,400.00 | 39,150.00 | 39,500.00 | 39,500.00 | -0.75% | 464,556 |
| Apr 15, 2026 | 41,300.00 | 41,700.00 | 39,450.00 | 39,800.00 | 39,800.00 | -2.57% | 459,274 |
| Apr 14, 2026 | 37,450.00 | 43,850.00 | 36,500.00 | 40,850.00 | 40,850.00 | 13.95% | 2,348,593 |
| Apr 13, 2026 | 35,150.00 | 36,800.00 | 34,500.00 | 35,850.00 | 35,850.00 | -0.42% | 234,536 |
| Apr 10, 2026 | 36,600.00 | 39,450.00 | 35,950.00 | 36,000.00 | 36,000.00 | 4.96% | 951,959 |
| Apr 9, 2026 | 37,800.00 | 37,800.00 | 34,150.00 | 34,300.00 | 34,300.00 | -8.29% | 353,576 |
| Apr 8, 2026 | 39,100.00 | 39,650.00 | 36,900.00 | 37,400.00 | 37,400.00 | -0.66% | 601,260 |
| Apr 7, 2026 | 31,950.00 | 39,950.00 | 31,200.00 | 37,650.00 | 37,650.00 | 19.33% | 3,697,282 |
| Apr 6, 2026 | 31,100.00 | 33,450.00 | 29,700.00 | 31,550.00 | 31,550.00 | 1.61% | 262,599 |
| Apr 3, 2026 | 32,050.00 | 32,550.00 | 30,400.00 | 31,050.00 | 31,050.00 | 0.16% | 119,097 |
| Apr 2, 2026 | 34,250.00 | 35,200.00 | 30,500.00 | 31,000.00 | 31,000.00 | -7.60% | 293,515 |
| Apr 1, 2026 | 33,000.00 | 33,850.00 | 32,550.00 | 33,550.00 | 33,550.00 | 6.68% | 176,585 |
| Mar 31, 2026 | 31,100.00 | 36,450.00 | 29,950.00 | 31,450.00 | 31,450.00 | -0.16% | 915,240 |
| Mar 30, 2026 | 32,200.00 | 32,700.00 | 30,950.00 | 31,500.00 | 31,500.00 | -8.03% | 130,028 |
| Mar 27, 2026 | 33,250.00 | 34,700.00 | 32,850.00 | 34,250.00 | 34,250.00 | -0.87% | 127,633 |
| Mar 26, 2026 | 36,400.00 | 36,950.00 | 34,050.00 | 34,550.00 | 34,550.00 | -4.82% | 201,319 |
| Mar 25, 2026 | 37,000.00 | 37,925.00 | 35,800.00 | 36,300.00 | 36,300.00 | 0.83% | 189,868 |
| Mar 24, 2026 | 36,350.00 | 38,450.00 | 34,000.00 | 36,000.00 | 36,000.00 | 3.15% | 290,512 |
| Mar 23, 2026 | 37,250.00 | 37,550.00 | 34,800.00 | 34,900.00 | 34,900.00 | -10.05% | 294,450 |
| Mar 20, 2026 | 39,400.00 | 39,600.00 | 38,050.00 | 38,800.00 | 38,800.00 | - | 260,005 |
| Mar 19, 2026 | 40,000.00 | 42,350.00 | 38,750.00 | 38,800.00 | 38,800.00 | -6.39% | 359,355 |
| Mar 18, 2026 | 45,250.00 | 45,700.00 | 41,050.00 | 41,450.00 | 41,450.00 | -7.37% | 698,236 |
| Mar 17, 2026 | 46,450.00 | 47,450.00 | 43,950.00 | 44,750.00 | 44,750.00 | -1.97% | 810,351 |
| Mar 16, 2026 | 40,800.00 | 48,475.00 | 40,450.00 | 45,650.00 | 45,650.00 | 6.53% | 2,993,245 |
| Mar 13, 2026 | 40,250.00 | 48,850.00 | 39,850.00 | 42,850.00 | 42,850.00 | 11.30% | 3,192,156 |
| Mar 12, 2026 | 38,250.00 | 39,550.00 | 37,000.00 | 38,500.00 | 38,500.00 | 1.99% | 293,827 |
| Mar 11, 2026 | 33,450.00 | 39,350.00 | 33,300.00 | 37,750.00 | 37,750.00 | 14.57% | 649,396 |
| Mar 10, 2026 | 34,000.00 | 34,500.00 | 32,100.00 | 32,950.00 | 32,950.00 | 1.23% | 168,819 |
| Mar 9, 2026 | 32,100.00 | 33,400.00 | 30,600.00 | 32,550.00 | 32,550.00 | -5.65% | 159,968 |
| Mar 6, 2026 | 33,200.00 | 35,450.00 | 32,100.00 | 34,500.00 | 34,500.00 | 2.53% | 204,792 |
| Mar 5, 2026 | 32,400.00 | 34,500.00 | 32,000.00 | 33,650.00 | 33,650.00 | 14.07% | 364,255 |
| Mar 4, 2026 | 34,850.00 | 37,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | -21.75% | 412,300 |
| Mar 3, 2026 | 38,950.00 | 41,650.00 | 37,700.00 | 37,700.00 | 37,700.00 | -7.82% | 299,955 |
| Feb 27, 2026 | 44,150.00 | 44,450.00 | 40,500.00 | 40,900.00 | 40,900.00 | -9.41% | 532,211 |
| Feb 26, 2026 | 43,050.00 | 48,150.00 | 43,000.00 | 45,150.00 | 45,150.00 | 6.86% | 1,591,187 |
| Feb 25, 2026 | 44,900.00 | 46,150.00 | 42,200.00 | 42,250.00 | 42,250.00 | -5.06% | 544,267 |
| Feb 24, 2026 | 43,800.00 | 45,300.00 | 43,000.00 | 44,500.00 | 44,500.00 | 0.91% | 394,695 |
| Feb 23, 2026 | 45,800.00 | 49,950.00 | 43,100.00 | 44,100.00 | 44,100.00 | -2.86% | 1,017,008 |
| Feb 20, 2026 | 47,950.00 | 49,850.00 | 44,900.00 | 45,400.00 | 45,400.00 | -4.82% | 658,349 |
| Feb 19, 2026 | 47,950.00 | 51,300.00 | 47,500.00 | 47,700.00 | 47,700.00 | 1.49% | 1,047,573 |
| Feb 13, 2026 | 49,950.00 | 52,200.00 | 47,000.00 | 47,000.00 | 47,000.00 | -9.09% | 941,481 |
| Feb 12, 2026 | 54,500.00 | 54,800.00 | 50,100.00 | 51,700.00 | 51,700.00 | -8.66% | 1,687,917 |
| Feb 11, 2026 | 42,700.00 | 57,200.00 | 41,200.00 | 56,600.00 | 56,600.00 | 28.64% | 4,638,300 |
| Feb 10, 2026 | 37,700.00 | 45,050.00 | 37,200.00 | 44,000.00 | 44,000.00 | 20.71% | 2,264,573 |
| Feb 9, 2026 | 37,200.00 | 37,950.00 | 35,900.00 | 36,450.00 | 36,450.00 | 1.11% | 306,349 |
| Feb 6, 2026 | 36,750.00 | 38,350.00 | 34,850.00 | 36,050.00 | 36,050.00 | -8.73% | 502,204 |
| Feb 5, 2026 | 43,950.00 | 44,100.00 | 39,000.00 | 39,500.00 | 39,500.00 | -14.04% | 400,366 |
| Feb 4, 2026 | 46,300.00 | 46,700.00 | 45,600.00 | 45,950.00 | 45,950.00 | -3.87% | 265,497 |
| Feb 3, 2026 | 46,100.00 | 50,900.00 | 44,450.00 | 47,800.00 | 47,800.00 | 0.42% | 1,460,831 |
| Feb 2, 2026 | 47,450.00 | 49,450.00 | 43,950.00 | 47,600.00 | 47,600.00 | 22.68% | 2,266,489 |
| Jan 30, 2026 | 41,450.00 | 42,600.00 | 38,800.00 | 38,800.00 | 38,800.00 | -4.32% | 437,811 |
| Jan 29, 2026 | 41,400.00 | 42,650.00 | 39,950.00 | 40,550.00 | 40,550.00 | -3.91% | 456,381 |
| Jan 28, 2026 | 35,650.00 | 44,500.00 | 34,500.00 | 42,200.00 | 42,200.00 | 21.61% | 3,172,073 |
| Jan 27, 2026 | 34,200.00 | 37,200.00 | 33,500.00 | 34,700.00 | 34,700.00 | -3.07% | 336,904 |
| Jan 26, 2026 | 33,700.00 | 37,250.00 | 31,650.00 | 35,800.00 | 35,800.00 | 1.27% | 539,344 |
| Jan 23, 2026 | 36,100.00 | 37,950.00 | 34,650.00 | 35,350.00 | 35,350.00 | 9.10% | 735,220 |
| Jan 22, 2026 | 30,350.00 | 34,450.00 | 29,300.00 | 32,400.00 | 32,400.00 | 14.08% | 921,683 |
| Jan 21, 2026 | 28,000.00 | 28,900.00 | 27,500.00 | 28,400.00 | 28,400.00 | -3.73% | 232,753 |
| Jan 20, 2026 | 26,000.00 | 29,900.00 | 25,650.00 | 29,500.00 | 29,500.00 | 13.90% | 794,053 |
| Jan 19, 2026 | 25,600.00 | 26,400.00 | 25,100.00 | 25,900.00 | 25,900.00 | 1.77% | 205,389 |
| Jan 16, 2026 | 26,250.00 | 26,500.00 | 24,750.00 | 25,450.00 | 25,450.00 | -7.79% | 474,165 |
| Jan 15, 2026 | 26,550.00 | 28,450.00 | 26,200.00 | 27,600.00 | 27,600.00 | 5.95% | 306,971 |
| Jan 14, 2026 | 27,250.00 | 27,400.00 | 26,050.00 | 26,050.00 | 26,050.00 | -5.27% | 160,028 |
| Jan 13, 2026 | 28,800.00 | 29,150.00 | 27,500.00 | 27,500.00 | 27,500.00 | -4.01% | 138,637 |
| Jan 12, 2026 | 28,950.00 | 30,700.00 | 27,600.00 | 28,650.00 | 28,650.00 | -0.35% | 272,567 |
| Jan 9, 2026 | 30,300.00 | 30,450.00 | 28,750.00 | 28,750.00 | 28,750.00 | -5.43% | 169,637 |
| Jan 8, 2026 | 30,750.00 | 32,200.00 | 30,200.00 | 30,400.00 | 30,400.00 | -0.49% | 188,032 |
| Jan 7, 2026 | 32,200.00 | 32,450.00 | 30,000.00 | 30,550.00 | 30,550.00 | -3.93% | 201,208 |
| Jan 6, 2026 | 32,900.00 | 33,500.00 | 31,550.00 | 31,800.00 | 31,800.00 | 2.58% | 388,560 |
| Jan 5, 2026 | 32,200.00 | 33,400.00 | 29,000.00 | 31,000.00 | 31,000.00 | -2.52% | 326,097 |
| Jan 2, 2026 | 29,000.00 | 34,650.00 | 28,950.00 | 31,800.00 | 31,800.00 | -14.40% | 1,434,043 |
| Dec 30, 2025 | 35,950.00 | 42,000.00 | 35,350.00 | 37,150.00 | 37,150.00 | 3.19% | 1,953,778 |
| Dec 29, 2025 | 38,850.00 | 41,000.00 | 35,850.00 | 36,000.00 | 36,000.00 | -9.09% | 732,439 |
| Dec 26, 2025 | 42,500.00 | 45,500.00 | 39,400.00 | 39,600.00 | 39,600.00 | -6.93% | 880,911 |
| Dec 24, 2025 | 47,000.00 | 51,600.00 | 42,550.00 | 42,550.00 | 42,550.00 | -9.85% | 2,510,493 |
| Dec 23, 2025 | 39,150.00 | 49,600.00 | 33,800.00 | 47,200.00 | 47,200.00 | 21.81% | 5,074,714 |
| Dec 22, 2025 | 41,900.00 | 44,500.00 | 38,250.00 | 38,750.00 | 38,750.00 | -10.82% | 951,922 |
| Dec 19, 2025 | 50,400.00 | 53,700.00 | 41,250.00 | 43,450.00 | 43,450.00 | -9.95% | 2,476,739 |
| Dec 18, 2025 | 50,000.00 | 56,800.00 | 46,650.00 | 48,250.00 | 48,250.00 | 1.58% | 5,905,906 |
| Dec 17, 2025 | 63,800.00 | 75,500.00 | 47,500.00 | 47,500.00 | 47,500.00 | -29.10% | 7,136,780 |