Autocrypt Co., Ltd. (KOSDAQ:331740)
South Korea
· Delayed Price · Currency is KRW 19,090
+1,020 (5.64%)
At close: Mar 6, 2026
Autocrypt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 18,080.00 | 19,870.00 | 18,080.00 | 19,090.00 | 19,090.00 | 5.64% | 265,815 |
| Mar 5, 2026 | 17,010.00 | 18,500.00 | 16,700.00 | 18,070.00 | 18,070.00 | 13.65% | 174,582 |
| Mar 4, 2026 | 17,000.00 | 18,050.00 | 15,880.00 | 15,900.00 | 15,900.00 | -12.25% | 189,867 |
| Mar 3, 2026 | 19,200.00 | 19,530.00 | 18,100.00 | 18,120.00 | 18,120.00 | -8.02% | 226,210 |
| Feb 27, 2026 | 19,680.00 | 19,830.00 | 18,610.00 | 19,700.00 | 19,700.00 | -1.40% | 141,660 |
| Feb 26, 2026 | 18,680.00 | 20,350.00 | 18,680.00 | 19,980.00 | 19,980.00 | 7.02% | 466,930 |
| Feb 25, 2026 | 18,210.00 | 19,450.00 | 18,210.00 | 18,670.00 | 18,670.00 | 1.80% | 178,443 |
| Feb 24, 2026 | 18,100.00 | 18,490.00 | 18,090.00 | 18,340.00 | 18,340.00 | -0.22% | 59,641 |
| Feb 23, 2026 | 18,230.00 | 18,920.00 | 18,050.00 | 18,380.00 | 18,380.00 | 0.82% | 107,718 |
| Feb 20, 2026 | 18,700.00 | 19,390.00 | 18,200.00 | 18,230.00 | 18,230.00 | -5.00% | 154,427 |
| Feb 19, 2026 | 18,260.00 | 20,000.00 | 17,270.00 | 19,190.00 | 19,190.00 | 3.12% | 360,142 |
| Feb 13, 2026 | 18,540.00 | 19,930.00 | 18,170.00 | 18,610.00 | 18,610.00 | -1.33% | 420,617 |
| Feb 12, 2026 | 18,670.00 | 20,100.00 | 18,270.00 | 18,860.00 | 18,860.00 | 0.05% | 725,610 |
| Feb 11, 2026 | 17,000.00 | 19,140.00 | 17,000.00 | 18,850.00 | 18,850.00 | 14.31% | 1,283,579 |
| Feb 10, 2026 | 15,360.00 | 16,790.00 | 15,300.00 | 16,490.00 | 16,490.00 | 7.08% | 415,063 |
| Feb 9, 2026 | 14,720.00 | 15,400.00 | 14,550.00 | 15,400.00 | 15,400.00 | 5.77% | 84,522 |
| Feb 6, 2026 | 14,690.00 | 15,090.00 | 13,540.00 | 14,560.00 | 14,560.00 | -1.69% | 267,176 |
| Feb 5, 2026 | 15,410.00 | 15,410.00 | 14,810.00 | 14,810.00 | 14,810.00 | -4.14% | 90,208 |
| Feb 4, 2026 | 15,630.00 | 15,940.00 | 15,250.00 | 15,450.00 | 15,450.00 | -1.02% | 88,113 |
| Feb 3, 2026 | 15,480.00 | 15,740.00 | 15,150.00 | 15,610.00 | 15,610.00 | 2.36% | 95,800 |
| Feb 2, 2026 | 15,310.00 | 15,720.00 | 14,940.00 | 15,250.00 | 15,250.00 | -1.04% | 87,365 |
| Jan 30, 2026 | 16,260.00 | 16,260.00 | 15,300.00 | 15,410.00 | 15,410.00 | -5.23% | 174,261 |
| Jan 29, 2026 | 16,200.00 | 16,350.00 | 15,650.00 | 16,260.00 | 16,260.00 | 0.99% | 172,554 |
| Jan 28, 2026 | 16,040.00 | 16,660.00 | 15,660.00 | 16,100.00 | 16,100.00 | 0.44% | 211,911 |
| Jan 27, 2026 | 15,690.00 | 16,490.00 | 15,300.00 | 16,030.00 | 16,030.00 | 1.97% | 163,430 |
| Jan 26, 2026 | 16,050.00 | 16,240.00 | 15,580.00 | 15,720.00 | 15,720.00 | -2.36% | 166,717 |
| Jan 23, 2026 | 16,890.00 | 17,500.00 | 16,000.00 | 16,100.00 | 16,100.00 | -1.41% | 374,858 |
| Jan 22, 2026 | 15,710.00 | 16,990.00 | 15,160.00 | 16,330.00 | 16,330.00 | 5.42% | 549,663 |
| Jan 21, 2026 | 15,700.00 | 16,100.00 | 15,230.00 | 15,490.00 | 15,490.00 | -3.01% | 215,133 |
| Jan 20, 2026 | 17,230.00 | 17,230.00 | 15,820.00 | 15,970.00 | 15,970.00 | -7.31% | 415,009 |
| Jan 19, 2026 | 17,200.00 | 17,570.00 | 16,900.00 | 17,230.00 | 17,230.00 | 0.17% | 164,573 |
| Jan 16, 2026 | 18,080.00 | 18,100.00 | 16,800.00 | 17,200.00 | 17,200.00 | -3.04% | 235,970 |
| Jan 15, 2026 | 17,370.00 | 17,990.00 | 16,900.00 | 17,740.00 | 17,740.00 | 2.07% | 288,074 |
| Jan 14, 2026 | 18,460.00 | 18,530.00 | 17,090.00 | 17,380.00 | 17,380.00 | -5.70% | 387,365 |
| Jan 13, 2026 | 18,600.00 | 19,880.00 | 18,140.00 | 18,430.00 | 18,430.00 | -0.59% | 596,075 |
| Jan 12, 2026 | 19,240.00 | 19,730.00 | 18,060.00 | 18,540.00 | 18,540.00 | -3.64% | 551,125 |
| Jan 9, 2026 | 21,150.00 | 21,850.00 | 19,070.00 | 19,240.00 | 19,240.00 | -8.16% | 1,036,895 |
| Jan 8, 2026 | 19,100.00 | 21,600.00 | 18,000.00 | 20,950.00 | 20,950.00 | 10.91% | 3,414,177 |
| Jan 7, 2026 | 17,000.00 | 19,480.00 | 16,480.00 | 18,890.00 | 18,890.00 | 14.83% | 1,933,155 |
| Jan 6, 2026 | 17,390.00 | 18,470.00 | 15,850.00 | 16,450.00 | 16,450.00 | -3.80% | 706,622 |
| Jan 5, 2026 | 18,250.00 | 18,260.00 | 16,885.00 | 17,100.00 | 17,100.00 | -6.51% | 562,130 |
| Jan 2, 2026 | 18,500.00 | 19,500.00 | 18,200.00 | 18,290.00 | 18,290.00 | -1.24% | 231,473 |
| Dec 30, 2025 | 19,500.00 | 19,690.00 | 18,470.00 | 18,520.00 | 18,520.00 | -4.68% | 378,599 |
| Dec 29, 2025 | 19,110.00 | 19,900.00 | 18,150.00 | 19,430.00 | 19,430.00 | 3.02% | 632,274 |
| Dec 26, 2025 | 19,470.00 | 20,750.00 | 18,330.00 | 18,860.00 | 18,860.00 | 0.27% | 1,711,617 |
| Dec 24, 2025 | 17,400.00 | 19,320.00 | 17,360.00 | 18,810.00 | 18,810.00 | 11.76% | 2,294,580 |
| Dec 23, 2025 | 18,000.00 | 18,000.00 | 16,800.00 | 16,830.00 | 16,830.00 | -6.71% | 299,431 |
| Dec 22, 2025 | 17,360.00 | 18,400.00 | 16,520.00 | 18,040.00 | 18,040.00 | 3.92% | 687,769 |
| Dec 19, 2025 | 17,650.00 | 17,980.00 | 16,360.00 | 17,360.00 | 17,360.00 | -0.46% | 633,080 |
| Dec 18, 2025 | 17,700.00 | 18,240.00 | 17,060.00 | 17,440.00 | 17,440.00 | -5.01% | 640,060 |
| Dec 17, 2025 | 15,750.00 | 18,750.00 | 15,700.00 | 18,360.00 | 18,360.00 | 18.68% | 3,445,834 |
| Dec 16, 2025 | 15,050.00 | 16,460.00 | 15,050.00 | 15,470.00 | 15,470.00 | 4.53% | 891,249 |
| Dec 15, 2025 | 15,300.00 | 15,520.00 | 14,790.00 | 14,800.00 | 14,800.00 | -5.01% | 206,152 |
| Dec 12, 2025 | 16,190.00 | 16,300.00 | 14,910.00 | 15,580.00 | 15,580.00 | -4.42% | 499,326 |
| Dec 11, 2025 | 16,120.00 | 16,910.00 | 15,930.00 | 16,300.00 | 16,300.00 | 2.71% | 723,131 |
| Dec 10, 2025 | 16,770.00 | 16,990.00 | 15,400.00 | 15,870.00 | 15,870.00 | -6.81% | 950,486 |
| Dec 9, 2025 | 15,780.00 | 17,450.00 | 15,110.00 | 17,030.00 | 17,030.00 | 11.67% | 3,386,225 |
| Dec 8, 2025 | 13,560.00 | 16,820.00 | 13,560.00 | 15,250.00 | 15,250.00 | 17.85% | 3,942,008 |
| Dec 5, 2025 | 11,410.00 | 13,400.00 | 11,280.00 | 12,940.00 | 12,940.00 | 13.01% | 1,032,273 |
| Dec 4, 2025 | 11,310.00 | 11,920.00 | 11,310.00 | 11,450.00 | 11,450.00 | 1.33% | 79,915 |
| Dec 3, 2025 | 11,670.00 | 11,670.00 | 11,260.00 | 11,300.00 | 11,300.00 | -1.31% | 29,011 |
| Dec 2, 2025 | 11,300.00 | 11,750.00 | 11,200.00 | 11,450.00 | 11,450.00 | 1.51% | 35,891 |
| Dec 1, 2025 | 11,700.00 | 11,850.00 | 11,200.00 | 11,280.00 | 11,280.00 | -1.48% | 63,377 |
| Nov 28, 2025 | 10,780.00 | 11,630.00 | 10,780.00 | 11,450.00 | 11,450.00 | 5.43% | 93,556 |
| Nov 27, 2025 | 10,970.00 | 11,170.00 | 10,810.00 | 10,860.00 | 10,860.00 | -1.00% | 24,831 |
| Nov 26, 2025 | 10,330.00 | 10,980.00 | 10,330.00 | 10,970.00 | 10,970.00 | 6.40% | 44,128 |
| Nov 25, 2025 | 10,280.00 | 10,590.00 | 10,250.00 | 10,310.00 | 10,310.00 | -0.48% | 26,257 |
| Nov 24, 2025 | 10,320.00 | 10,550.00 | 10,280.00 | 10,360.00 | 10,360.00 | 0.39% | 26,651 |
| Nov 21, 2025 | 10,690.00 | 10,910.00 | 10,310.00 | 10,320.00 | 10,320.00 | -7.03% | 61,759 |
| Nov 20, 2025 | 10,920.00 | 11,120.00 | 10,830.00 | 11,100.00 | 11,100.00 | 1.56% | 22,852 |
| Nov 19, 2025 | 10,690.00 | 11,200.00 | 10,520.00 | 10,930.00 | 10,930.00 | 2.25% | 52,596 |
| Nov 18, 2025 | 10,990.00 | 11,110.00 | 10,610.00 | 10,690.00 | 10,690.00 | -3.95% | 71,827 |
| Nov 17, 2025 | 11,310.00 | 11,700.00 | 10,900.00 | 11,130.00 | 11,130.00 | -1.42% | 58,882 |
| Nov 14, 2025 | 11,660.00 | 11,790.00 | 11,210.00 | 11,290.00 | 11,290.00 | -4.65% | 65,259 |
| Nov 13, 2025 | 11,800.00 | 11,940.00 | 11,610.00 | 11,840.00 | 11,840.00 | 0.34% | 31,910 |
| Nov 12, 2025 | 11,380.00 | 11,860.00 | 11,380.00 | 11,800.00 | 11,800.00 | 3.69% | 47,582 |
| Nov 11, 2025 | 11,550.00 | 11,830.00 | 11,280.00 | 11,380.00 | 11,380.00 | -1.73% | 47,719 |
| Nov 10, 2025 | 11,240.00 | 11,660.00 | 11,180.00 | 11,580.00 | 11,580.00 | 3.02% | 58,056 |
| Nov 7, 2025 | 11,290.00 | 11,560.00 | 11,000.00 | 11,240.00 | 11,240.00 | -2.26% | 64,310 |
| Nov 6, 2025 | 12,290.00 | 12,290.00 | 11,360.00 | 11,500.00 | 11,500.00 | -4.17% | 177,911 |
| Nov 5, 2025 | 12,770.00 | 12,770.00 | 11,750.00 | 12,000.00 | 12,000.00 | -6.18% | 312,181 |
| Nov 4, 2025 | 13,400.00 | 13,420.00 | 12,730.00 | 12,790.00 | 12,790.00 | -4.27% | 176,279 |
| Nov 3, 2025 | 14,020.00 | 14,490.00 | 13,240.00 | 13,360.00 | 13,360.00 | -3.54% | 278,027 |
| Oct 31, 2025 | 12,650.00 | 15,320.00 | 12,590.00 | 13,850.00 | 13,850.00 | 10.80% | 1,661,307 |
| Oct 30, 2025 | 12,810.00 | 14,260.00 | 12,450.00 | 12,500.00 | 12,500.00 | 1.30% | 695,681 |
| Oct 29, 2025 | 12,460.00 | 12,610.00 | 12,320.00 | 12,340.00 | 12,340.00 | 0.08% | 84,123 |
| Oct 28, 2025 | 12,680.00 | 12,680.00 | 12,260.00 | 12,330.00 | 12,330.00 | -2.76% | 152,836 |
| Oct 27, 2025 | 12,860.00 | 13,010.00 | 12,680.00 | 12,680.00 | 12,680.00 | -1.40% | 111,076 |
| Oct 24, 2025 | 13,090.00 | 13,240.00 | 12,790.00 | 12,860.00 | 12,860.00 | -1.38% | 109,878 |
| Oct 23, 2025 | 13,190.00 | 13,410.00 | 13,040.00 | 13,040.00 | 13,040.00 | -3.05% | 108,152 |
| Oct 22, 2025 | 13,700.00 | 13,760.00 | 13,220.00 | 13,450.00 | 13,450.00 | -0.07% | 58,508 |
| Oct 21, 2025 | 13,570.00 | 14,200.00 | 13,460.00 | 13,460.00 | 13,460.00 | 0.22% | 133,629 |
| Oct 20, 2025 | 13,430.00 | 13,540.00 | 12,940.00 | 13,430.00 | 13,430.00 | 0.07% | 136,875 |
| Oct 17, 2025 | 14,130.00 | 14,280.00 | 13,420.00 | 13,420.00 | 13,420.00 | -6.81% | 181,888 |
| Oct 16, 2025 | 13,620.00 | 15,290.00 | 13,590.00 | 14,400.00 | 14,400.00 | 7.46% | 856,514 |
| Oct 15, 2025 | 13,700.00 | 13,950.00 | 13,130.00 | 13,400.00 | 13,400.00 | -4.56% | 249,846 |
| Oct 14, 2025 | 12,900.00 | 14,440.00 | 12,820.00 | 14,040.00 | 14,040.00 | 8.08% | 471,611 |
| Oct 13, 2025 | 12,640.00 | 13,140.00 | 12,450.00 | 12,990.00 | 12,990.00 | -0.38% | 70,047 |
| Oct 10, 2025 | 13,540.00 | 13,540.00 | 12,930.00 | 13,040.00 | 13,040.00 | -4.26% | 84,991 |
| Oct 2, 2025 | 13,450.00 | 13,640.00 | 13,130.00 | 13,620.00 | 13,620.00 | 1.34% | 52,250 |