Acryl Inc. 0007C0
KRX · South Korea · Technology Services
KRW 18,480.00-310.00 (-1.65%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 18,480.00 | -1.65% | KRW 19,000.00 | KRW 19,000.00 | KRW 18,430.00 | 66.28K |
| 2026-10-01 | KRW 18,790.00 | +2.34% | KRW 18,360.00 | KRW 18,830.00 | KRW 18,090.00 | 90.00K |
| 2026-09-30 | KRW 18,360.00 | -0.11% | KRW 18,410.00 | KRW 18,720.00 | KRW 18,020.00 | 71.10K |
| 2026-09-29 | KRW 18,380.00 | -6.46% | KRW 19,420.00 | KRW 21,200.00 | KRW 18,060.00 | 444.75K |
| 2026-09-28 | KRW 19,650.00 | +3.20% | KRW 19,040.00 | KRW 21,650.00 | KRW 19,020.00 | 616.97K |
| 2026-09-23 | KRW 19,040.00 | -7.80% | KRW 20,700.00 | KRW 20,700.00 | KRW 19,040.00 | 178.57K |
| 2026-09-22 | KRW 20,650.00 | +8.34% | KRW 19,460.00 | KRW 23,600.00 | KRW 19,060.00 | 1.51M |
| 2026-09-21 | KRW 19,060.00 | -3.74% | KRW 20,000.00 | KRW 20,000.00 | KRW 19,030.00 | 90.93K |
| 2026-09-18 | KRW 19,800.00 | -3.65% | KRW 20,600.00 | KRW 22,250.00 | KRW 19,300.00 | 334.37K |
| 2026-09-17 | KRW 20,550.00 | +3.68% | KRW 20,000.00 | KRW 20,850.00 | KRW 19,160.00 | 286.99K |
| 2026-09-16 | KRW 19,820.00 | +8.01% | KRW 18,360.00 | KRW 20,800.00 | KRW 18,270.00 | 606.18K |
| 2026-09-15 | KRW 18,350.00 | +2.00% | KRW 18,890.00 | KRW 19,370.00 | KRW 17,210.00 | 307.23K |
| 2026-09-14 | KRW 17,990.00 | +4.29% | KRW 17,330.00 | KRW 19,800.00 | KRW 16,880.00 | 553.88K |
| 2026-09-11 | KRW 17,250.00 | +10.01% | KRW 15,670.00 | KRW 19,400.00 | KRW 15,200.00 | 637.41K |
| 2026-09-10 | KRW 15,680.00 | -3.86% | KRW 16,310.00 | KRW 16,380.00 | KRW 15,260.00 | 58.95K |
| 2026-09-09 | KRW 16,310.00 | -2.04% | KRW 16,630.00 | KRW 16,850.00 | KRW 16,100.00 | 47.26K |
| 2026-09-08 | KRW 16,650.00 | +3.35% | KRW 16,160.00 | KRW 17,100.00 | KRW 16,090.00 | 106.81K |
| 2026-09-07 | KRW 16,110.00 | -1.77% | KRW 16,380.00 | KRW 16,570.00 | KRW 15,760.00 | 50.36K |
| 2026-09-04 | KRW 16,400.00 | +12.48% | KRW 14,880.00 | KRW 16,500.00 | KRW 14,760.00 | 193.37K |
| 2026-09-03 | KRW 14,580.00 | -11.31% | KRW 16,840.00 | KRW 17,370.00 | KRW 14,240.00 | 169.23K |
| 2026-09-02 | KRW 16,440.00 | -4.36% | KRW 17,030.00 | KRW 17,200.00 | KRW 16,020.00 | 142.96K |
| 2026-09-01 | KRW 17,190.00 | +14.07% | KRW 15,070.00 | KRW 19,000.00 | KRW 14,750.00 | 894.39K |
| 2026-08-31 | KRW 15,070.00 | +0.20% | KRW 15,000.00 | KRW 15,100.00 | KRW 14,170.00 | 25.84K |
| 2026-08-28 | KRW 15,040.00 | -2.21% | KRW 15,320.00 | KRW 15,700.00 | KRW 14,990.00 | 43.85K |
| 2026-08-27 | KRW 15,380.00 | -0.39% | KRW 15,510.00 | KRW 15,870.00 | KRW 15,050.00 | 52.25K |
| 2026-08-26 | KRW 15,440.00 | +2.12% | KRW 15,030.00 | KRW 15,850.00 | KRW 14,940.00 | 38.01K |
| 2026-08-25 | KRW 15,120.00 | -0.26% | KRW 14,990.00 | KRW 15,150.00 | KRW 14,010.00 | 32.37K |
| 2026-08-24 | KRW 15,160.00 | -2.38% | KRW 15,280.00 | KRW 17,150.00 | KRW 15,160.00 | 78.61K |
| 2026-08-21 | KRW 15,530.00 | -7.28% | KRW 16,310.00 | KRW 16,310.00 | KRW 15,440.00 | 34.98K |
| 2026-08-20 | KRW 16,750.00 | +1.64% | KRW 16,900.00 | KRW 17,000.00 | KRW 16,240.00 | 24.43K |
| 2026-08-19 | KRW 16,480.00 | -4.52% | KRW 16,620.00 | KRW 17,120.00 | KRW 16,380.00 | 21.62K |
| 2026-08-18 | KRW 17,260.00 | +0.12% | KRW 17,270.00 | KRW 17,510.00 | KRW 16,560.00 | 39.72K |
| 2026-08-14 | KRW 17,240.00 | -0.92% | KRW 17,500.00 | KRW 17,900.00 | KRW 16,900.00 | 41.56K |
| 2026-08-13 | KRW 17,400.00 | +0.12% | KRW 17,390.00 | KRW 17,800.00 | KRW 17,070.00 | 34.76K |
| 2026-08-12 | KRW 17,380.00 | +0.70% | KRW 17,090.00 | KRW 17,830.00 | KRW 16,960.00 | 36.90K |
| 2026-08-11 | KRW 17,260.00 | -4.06% | KRW 17,560.00 | KRW 17,920.00 | KRW 17,050.00 | 35.58K |
| 2026-08-10 | KRW 17,990.00 | +10.71% | KRW 16,370.00 | KRW 18,490.00 | KRW 16,340.00 | 84.24K |
| 2026-08-07 | KRW 16,250.00 | -2.93% | KRW 16,940.00 | KRW 17,170.00 | KRW 15,790.00 | 39.45K |
| 2026-08-06 | KRW 16,740.00 | -0.06% | KRW 17,140.00 | KRW 17,270.00 | KRW 16,270.00 | 38.80K |
| 2026-08-05 | KRW 16,750.00 | +1.89% | KRW 16,820.00 | KRW 17,430.00 | KRW 15,800.00 | 74.98K |
| 2026-08-04 | KRW 16,440.00 | +8.59% | KRW 15,890.00 | KRW 16,870.00 | KRW 15,890.00 | 80.92K |
| 2026-08-03 | KRW 15,140.00 | +0.13% | KRW 14,750.00 | KRW 16,130.00 | KRW 14,750.00 | 73.40K |
| 2026-07-31 | KRW 15,120.00 | +11.42% | KRW 14,010.00 | KRW 15,150.00 | KRW 14,010.00 | 70.76K |
| 2026-07-30 | KRW 13,570.00 | +2.80% | KRW 12,500.00 | KRW 13,740.00 | KRW 12,500.00 | 83.95K |
| 2026-07-29 | KRW 13,200.00 | -3.93% | KRW 13,850.00 | KRW 14,910.00 | KRW 11,500.00 | 141.11K |
| 2026-07-28 | KRW 13,740.00 | -16.37% | KRW 15,910.00 | KRW 15,910.00 | KRW 13,600.00 | 104.75K |
| 2026-07-27 | KRW 16,430.00 | +12.00% | KRW 15,310.00 | KRW 16,790.00 | KRW 15,090.00 | 98.00K |
| 2026-07-24 | KRW 14,670.00 | -5.78% | KRW 15,460.00 | KRW 15,460.00 | KRW 14,440.00 | 50.09K |
| 2026-07-23 | KRW 15,570.00 | +2.10% | KRW 15,330.00 | KRW 16,060.00 | KRW 15,020.00 | 76.91K |
| 2026-07-22 | KRW 15,250.00 | -3.79% | KRW 16,120.00 | KRW 17,000.00 | KRW 15,180.00 | 99.72K |
| 2026-07-21 | KRW 15,850.00 | +8.04% | KRW 14,530.00 | KRW 16,090.00 | KRW 14,300.00 | 79.23K |
| 2026-07-20 | KRW 14,670.00 | -3.49% | KRW 15,070.00 | KRW 15,180.00 | KRW 14,210.00 | 46.98K |
| 2026-07-16 | KRW 15,200.00 | -9.47% | KRW 16,470.00 | KRW 16,690.00 | KRW 15,200.00 | 34.91K |
| 2026-07-15 | KRW 16,790.00 | +16.52% | KRW 14,550.00 | KRW 16,900.00 | KRW 14,550.00 | 90.17K |
| 2026-07-14 | KRW 14,410.00 | -3.61% | KRW 14,990.00 | KRW 15,010.00 | KRW 14,100.00 | 41.88K |
| 2026-07-13 | KRW 14,950.00 | -10.85% | KRW 16,620.00 | KRW 17,000.00 | KRW 14,950.00 | 47.64K |
| 2026-07-10 | KRW 16,770.00 | +10.77% | KRW 15,120.00 | KRW 16,800.00 | KRW 15,120.00 | 44.17K |
| 2026-07-09 | KRW 15,140.00 | -1.11% | KRW 15,210.00 | KRW 16,000.00 | KRW 15,010.00 | 52.96K |
| 2026-07-08 | KRW 15,310.00 | -6.02% | KRW 15,620.00 | KRW 16,410.00 | KRW 15,300.00 | 36.72K |
| 2026-07-07 | KRW 16,290.00 | -4.18% | KRW 16,700.00 | KRW 17,360.00 | KRW 15,930.00 | 37.26K |
| 2026-07-06 | KRW 17,000.00 | -1.05% | KRW 17,180.00 | KRW 17,480.00 | KRW 16,200.00 | 45.00K |
| 2026-07-03 | KRW 17,180.00 | +2.94% | KRW 16,850.00 | KRW 17,250.00 | KRW 15,550.00 | 50.24K |
| 2026-07-02 | KRW 16,690.00 | -8.30% | KRW 18,210.00 | KRW 18,310.00 | KRW 16,520.00 | 81.50K |
| 2026-07-01 | KRW 18,200.00 | +7.69% | KRW 16,950.00 | KRW 18,950.00 | KRW 16,950.00 | 157.99K |
| 2026-06-30 | KRW 16,900.00 | +0.42% | KRW 16,690.00 | KRW 17,410.00 | KRW 16,170.00 | 69.22K |
| 2026-06-29 | KRW 16,830.00 | +9.07% | KRW 15,000.00 | KRW 16,890.00 | KRW 14,610.00 | 127.89K |
| 2026-06-26 | KRW 15,430.00 | -5.22% | KRW 16,000.00 | KRW 16,270.00 | KRW 14,800.00 | 112.66K |
| 2026-06-25 | KRW 16,280.00 | -3.61% | KRW 16,890.00 | KRW 17,590.00 | KRW 16,000.00 | 104.57K |
| 2026-06-24 | KRW 16,890.00 | -1.75% | KRW 16,770.00 | KRW 17,670.00 | KRW 16,370.00 | 125.52K |
| 2026-06-23 | KRW 17,190.00 | -10.19% | KRW 18,850.00 | KRW 19,130.00 | KRW 17,150.00 | 126.84K |
| 2026-06-22 | KRW 19,140.00 | -3.04% | KRW 19,740.00 | KRW 19,930.00 | KRW 18,680.00 | 87.51K |
| 2026-06-19 | KRW 19,740.00 | -3.47% | KRW 20,450.00 | KRW 21,500.00 | KRW 19,180.00 | 120.06K |
| 2026-06-18 | KRW 20,450.00 | -10.31% | KRW 22,800.00 | KRW 23,350.00 | KRW 20,300.00 | 147.60K |
| 2026-06-17 | KRW 22,800.00 | +1.79% | KRW 22,250.00 | KRW 23,600.00 | KRW 22,000.00 | 127.97K |
| 2026-06-16 | KRW 22,400.00 | -6.08% | KRW 22,200.00 | KRW 22,600.00 | KRW 21,600.00 | 257.97K |
| 2026-06-15 | KRW 23,850.00 | -2.05% | KRW 25,300.00 | KRW 25,800.00 | KRW 23,850.00 | 73.62K |
| 2026-06-12 | KRW 24,350.00 | +4.28% | KRW 23,650.00 | KRW 24,950.00 | KRW 23,650.00 | 104.44K |
| 2026-06-11 | KRW 23,350.00 | -1.89% | KRW 23,450.00 | KRW 25,000.00 | KRW 22,650.00 | 85.08K |
| 2026-06-10 | KRW 23,800.00 | -3.64% | KRW 23,950.00 | KRW 25,300.00 | KRW 22,900.00 | 98 |
| 2026-06-09 | KRW 24,700.00 | +9.05% | KRW 22,650.00 | KRW 25,750.00 | KRW 22,400.00 | 144.62K |
| 2026-06-08 | KRW 22,650.00 | -14.53% | KRW 23,350.00 | KRW 25,400.00 | KRW 22,200.00 | 165.70K |
| 2026-06-05 | KRW 26,500.00 | -3.64% | KRW 27,200.00 | KRW 27,250.00 | KRW 24,800.00 | 141.99K |
| 2026-06-04 | KRW 27,500.00 | +1.85% | KRW 26,500.00 | KRW 29,350.00 | KRW 26,050.00 | 220.23K |
| 2026-06-02 | KRW 27,000.00 | -10.30% | KRW 30,550.00 | KRW 31,200.00 | KRW 27,000.00 | 260.46K |
| 2026-06-01 | KRW 30,100.00 | -6.81% | KRW 33,500.00 | KRW 35,850.00 | KRW 30,050.00 | 674.65K |
| 2026-05-29 | KRW 32,300.00 | +6.25% | KRW 31,900.00 | KRW 34,700.00 | KRW 31,400.00 | 718.04K |
| 2026-05-28 | KRW 30,400.00 | +2.01% | KRW 30,600.00 | KRW 32,200.00 | KRW 29,200.00 | 169.39K |
| 2026-05-27 | KRW 29,800.00 | -3.56% | KRW 30,750.00 | KRW 30,850.00 | KRW 29,300.00 | 124.80K |
| 2026-05-26 | KRW 30,900.00 | -2.98% | KRW 32,750.00 | KRW 33,300.00 | KRW 30,600.00 | 133.47K |
| 2026-05-22 | KRW 31,850.00 | +1.43% | KRW 31,900.00 | KRW 33,400.00 | KRW 31,400.00 | 105.62K |