Autocrypt Co., Ltd. 331740
KRX · South Korea · Technology Services
KRW 6,800.00+300.00 (+4.62%)
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 6,800.00 | +4.62% | KRW 6,460.00 | KRW 6,890.00 | KRW 6,460.00 | 55.26K |
| 2026-10-01 | KRW 6,500.00 | +1.88% | KRW 6,380.00 | KRW 6,580.00 | KRW 6,300.00 | 11.93K |
| 2026-09-30 | KRW 6,380.00 | +0.95% | KRW 6,260.00 | KRW 6,590.00 | KRW 6,260.00 | 16.57K |
| 2026-09-29 | KRW 6,320.00 | +0.80% | KRW 6,210.00 | KRW 6,780.00 | KRW 6,140.00 | 42.11K |
| 2026-09-28 | KRW 6,270.00 | +2.12% | KRW 6,290.00 | KRW 6,360.00 | KRW 6,110.00 | 13.50K |
| 2026-09-23 | KRW 6,140.00 | -1.92% | KRW 6,220.00 | KRW 6,400.00 | KRW 6,080.00 | 33.89K |
| 2026-09-22 | KRW 6,260.00 | -2.03% | KRW 6,330.00 | KRW 6,450.00 | KRW 6,230.00 | 27.12K |
| 2026-09-21 | KRW 6,390.00 | -1.39% | KRW 6,490.00 | KRW 6,500.00 | KRW 6,270.00 | 27.26K |
| 2026-09-18 | KRW 6,480.00 | -3.57% | KRW 6,670.00 | KRW 6,980.00 | KRW 6,410.00 | 63.28K |
| 2026-09-17 | KRW 6,720.00 | +1.20% | KRW 6,700.00 | KRW 6,780.00 | KRW 6,350.00 | 63.72K |
| 2026-09-16 | KRW 6,640.00 | -10.27% | KRW 7,230.00 | KRW 7,310.00 | KRW 6,620.00 | 144.17K |
| 2026-09-15 | KRW 7,400.00 | +4.23% | KRW 7,300.00 | KRW 8,440.00 | KRW 6,750.00 | 270.07K |
| 2026-09-14 | KRW 7,100.00 | -2.74% | KRW 7,300.00 | KRW 7,390.00 | KRW 6,580.00 | 92.94K |
| 2026-09-11 | KRW 7,300.00 | +10.94% | KRW 6,580.00 | KRW 7,840.00 | KRW 6,490.00 | 131.70K |
| 2026-09-10 | KRW 6,580.00 | +2.97% | KRW 6,390.00 | KRW 6,580.00 | KRW 6,050.00 | 11.96K |
| 2026-09-09 | KRW 6,390.00 | -1.08% | KRW 6,460.00 | KRW 6,470.00 | KRW 6,040.00 | 14.93K |
| 2026-09-08 | KRW 6,460.00 | -2.27% | KRW 6,670.00 | KRW 6,700.00 | KRW 6,450.00 | 9.19K |
| 2026-09-07 | KRW 6,610.00 | +1.54% | KRW 6,650.00 | KRW 6,690.00 | KRW 6,450.00 | 3.81K |
| 2026-09-04 | KRW 6,510.00 | +2.20% | KRW 6,500.00 | KRW 6,600.00 | KRW 6,320.00 | 9.01K |
| 2026-09-03 | KRW 6,370.00 | -2.30% | KRW 6,760.00 | KRW 6,790.00 | KRW 6,260.00 | 14.08K |
| 2026-09-02 | KRW 6,520.00 | -7.65% | KRW 6,830.00 | KRW 7,090.00 | KRW 6,500.00 | 15.27K |
| 2026-09-01 | KRW 7,060.00 | +9.29% | KRW 6,890.00 | KRW 7,120.00 | KRW 6,530.00 | 28.54K |
| 2026-08-31 | KRW 6,460.00 | -5.97% | KRW 6,870.00 | KRW 6,870.00 | KRW 6,410.00 | 8.45K |
| 2026-08-28 | KRW 6,870.00 | +1.03% | KRW 6,940.00 | KRW 6,940.00 | KRW 6,670.00 | 7.57K |
| 2026-08-27 | KRW 6,800.00 | +1.04% | KRW 6,870.00 | KRW 6,980.00 | KRW 6,620.00 | 10.54K |
| 2026-08-26 | KRW 6,730.00 | +8.72% | KRW 6,190.00 | KRW 6,800.00 | KRW 6,130.00 | 19.47K |
| 2026-08-25 | KRW 6,190.00 | +1.64% | KRW 6,100.00 | KRW 6,200.00 | KRW 5,830.00 | 8.74K |
| 2026-08-24 | KRW 6,090.00 | +3.57% | KRW 5,950.00 | KRW 6,240.00 | KRW 5,900.00 | 8.63K |
| 2026-08-21 | KRW 5,880.00 | -5.77% | KRW 6,060.00 | KRW 6,190.00 | KRW 5,660.00 | 37.31K |
| 2026-08-20 | KRW 6,240.00 | -0.79% | KRW 6,290.00 | KRW 6,370.00 | KRW 6,060.00 | 28.42K |
| 2026-08-19 | KRW 6,290.00 | -7.23% | KRW 6,740.00 | KRW 6,750.00 | KRW 6,100.00 | 40.12K |
| 2026-08-18 | KRW 6,780.00 | -3.14% | KRW 7,000.00 | KRW 7,000.00 | KRW 6,560.00 | 17.32K |
| 2026-08-14 | KRW 7,000.00 | -1.41% | KRW 7,100.00 | KRW 7,300.00 | KRW 6,890.00 | 7.90K |
| 2026-08-13 | KRW 7,100.00 | +1.14% | KRW 7,180.00 | KRW 7,200.00 | KRW 6,940.00 | 18.36K |
| 2026-08-12 | KRW 7,020.00 | +0.29% | KRW 7,210.00 | KRW 7,210.00 | KRW 6,810.00 | 6.00K |
| 2026-08-11 | KRW 7,000.00 | +0.72% | KRW 6,950.00 | KRW 7,250.00 | KRW 6,750.00 | 13.95K |
| 2026-08-10 | KRW 6,950.00 | +5.46% | KRW 6,580.00 | KRW 7,000.00 | KRW 6,580.00 | 14.60K |
| 2026-08-07 | KRW 6,590.00 | -1.49% | KRW 6,690.00 | KRW 6,780.00 | KRW 6,360.00 | 8.55K |
| 2026-08-06 | KRW 6,690.00 | +0.30% | KRW 6,670.00 | KRW 6,950.00 | KRW 6,500.00 | 27.14K |
| 2026-08-05 | KRW 6,670.00 | +2.62% | KRW 6,510.00 | KRW 6,900.00 | KRW 6,410.00 | 23.24K |
| 2026-08-04 | KRW 6,500.00 | +9.24% | KRW 6,090.00 | KRW 6,650.00 | KRW 5,900.00 | 57.45K |
| 2026-08-03 | KRW 5,950.00 | -1.98% | KRW 5,860.00 | KRW 6,260.00 | KRW 5,860.00 | 17.98K |
| 2026-07-31 | KRW 6,070.00 | +17.86% | KRW 5,150.00 | KRW 6,150.00 | KRW 5,120.00 | 31.12K |
| 2026-07-30 | KRW 5,150.00 | -5.50% | KRW 5,450.00 | KRW 5,650.00 | KRW 5,150.00 | 32.11K |
| 2026-07-29 | KRW 5,450.00 | -8.40% | KRW 6,150.00 | KRW 6,180.00 | KRW 5,180.00 | 49.66K |
| 2026-07-28 | KRW 5,950.00 | -6.15% | KRW 6,030.00 | KRW 6,220.00 | KRW 5,600.00 | 13.60K |
| 2026-07-27 | KRW 6,340.00 | +4.62% | KRW 6,030.00 | KRW 6,470.00 | KRW 5,950.00 | 43.57K |
| 2026-07-24 | KRW 6,060.00 | -1.78% | KRW 6,270.00 | KRW 6,280.00 | KRW 5,910.00 | 36.79K |
| 2026-07-23 | KRW 6,170.00 | +1.98% | KRW 6,050.00 | KRW 6,240.00 | KRW 5,970.00 | 33.31K |
| 2026-07-22 | KRW 6,050.00 | +1.17% | KRW 6,100.00 | KRW 6,200.00 | KRW 5,980.00 | 26.53K |
| 2026-07-21 | KRW 5,980.00 | +4.00% | KRW 5,710.00 | KRW 6,000.00 | KRW 5,600.00 | 18.87K |
| 2026-07-20 | KRW 5,750.00 | -7.11% | KRW 6,150.00 | KRW 6,160.00 | KRW 5,660.00 | 27.52K |
| 2026-07-16 | KRW 6,190.00 | -8.02% | KRW 6,720.00 | KRW 6,720.00 | KRW 6,060.00 | 32.37K |
| 2026-07-15 | KRW 6,730.00 | +6.83% | KRW 6,380.00 | KRW 6,800.00 | KRW 6,310.00 | 38.53K |
| 2026-07-14 | KRW 6,300.00 | -6.25% | KRW 6,720.00 | KRW 6,740.00 | KRW 6,110.00 | 41.92K |
| 2026-07-13 | KRW 6,720.00 | -11.11% | KRW 7,560.00 | KRW 7,640.00 | KRW 6,700.00 | 43.51K |
| 2026-07-10 | KRW 7,560.00 | +8.00% | KRW 7,000.00 | KRW 7,580.00 | KRW 7,000.00 | 13.90K |
| 2026-07-09 | KRW 7,000.00 | -1.13% | KRW 7,030.00 | KRW 7,320.00 | KRW 6,710.00 | 38.97K |
| 2026-07-08 | KRW 7,080.00 | -5.73% | KRW 7,450.00 | KRW 7,580.00 | KRW 6,870.00 | 48.25K |
| 2026-07-07 | KRW 7,510.00 | -4.94% | KRW 7,870.00 | KRW 7,900.00 | KRW 7,360.00 | 23.76K |
| 2026-07-06 | KRW 7,900.00 | -0.50% | KRW 7,940.00 | KRW 8,010.00 | KRW 7,520.00 | 30.44K |
| 2026-07-03 | KRW 7,940.00 | +2.72% | KRW 7,730.00 | KRW 7,980.00 | KRW 7,320.00 | 27.23K |
| 2026-07-02 | KRW 7,730.00 | -7.65% | KRW 8,580.00 | KRW 8,580.00 | KRW 7,730.00 | 30.81K |
| 2026-07-01 | KRW 8,370.00 | -0.24% | KRW 8,950.00 | KRW 8,950.00 | KRW 8,200.00 | 30.66K |
| 2026-06-30 | KRW 8,390.00 | -3.45% | KRW 8,700.00 | KRW 8,860.00 | KRW 8,240.00 | 24.93K |
| 2026-06-29 | KRW 8,690.00 | +11.13% | KRW 7,760.00 | KRW 8,780.00 | KRW 7,650.00 | 45.86K |
| 2026-06-26 | KRW 7,820.00 | -9.60% | KRW 8,730.00 | KRW 8,730.00 | KRW 7,390.00 | 95.12K |
| 2026-06-25 | KRW 8,650.00 | -1.82% | KRW 8,800.00 | KRW 9,480.00 | KRW 8,370.00 | 87.47K |
| 2026-06-24 | KRW 8,810.00 | +8.36% | KRW 8,130.00 | KRW 8,940.00 | KRW 7,730.00 | 89.69K |
| 2026-06-23 | KRW 8,130.00 | -14.87% | KRW 9,640.00 | KRW 9,640.00 | KRW 8,100.00 | 80.22K |
| 2026-06-22 | KRW 9,550.00 | -2.25% | KRW 9,780.00 | KRW 10,280.00 | KRW 9,300.00 | 35.61K |
| 2026-06-19 | KRW 9,770.00 | -9.37% | KRW 10,780.00 | KRW 10,900.00 | KRW 9,600.00 | 71.62K |
| 2026-06-18 | KRW 10,780.00 | -2.27% | KRW 11,030.00 | KRW 11,030.00 | KRW 10,450.00 | 40.72K |
| 2026-06-17 | KRW 11,030.00 | +3.86% | KRW 10,630.00 | KRW 11,300.00 | KRW 10,160.00 | 79.66K |
| 2026-06-16 | KRW 10,620.00 | +8.26% | KRW 9,810.00 | KRW 10,750.00 | KRW 9,800.00 | 88.80K |
| 2026-06-15 | KRW 9,810.00 | +1.13% | KRW 9,950.00 | KRW 10,150.00 | KRW 9,580.00 | 69.91K |
| 2026-06-12 | KRW 9,700.00 | +1.04% | KRW 9,640.00 | KRW 10,050.00 | KRW 9,440.00 | 95.69K |
| 2026-06-11 | KRW 9,600.00 | -0.52% | KRW 9,430.00 | KRW 9,770.00 | KRW 9,300.00 | 44.78K |
| 2026-06-10 | KRW 9,650.00 | -1.53% | KRW 9,550.00 | KRW 10,190.00 | KRW 9,340.00 | 39 |
| 2026-06-09 | KRW 9,800.00 | -1.61% | KRW 9,960.00 | KRW 10,300.00 | KRW 9,550.00 | 104.92K |
| 2026-06-08 | KRW 9,960.00 | -4.60% | KRW 10,190.00 | KRW 10,440.00 | KRW 9,500.00 | 48.73K |
| 2026-06-05 | KRW 10,440.00 | -1.32% | KRW 10,590.00 | KRW 11,100.00 | KRW 9,800.00 | 87.67K |
| 2026-06-04 | KRW 10,580.00 | -12.92% | KRW 12,000.00 | KRW 12,140.00 | KRW 10,410.00 | 220.31K |
| 2026-06-02 | KRW 12,150.00 | -11.89% | KRW 13,580.00 | KRW 13,700.00 | KRW 11,660.00 | 110.43K |
| 2026-06-01 | KRW 13,790.00 | +8.50% | KRW 12,710.00 | KRW 14,260.00 | KRW 11,500.00 | 293.92K |
| 2026-05-29 | KRW 12,710.00 | +1.76% | KRW 12,600.00 | KRW 13,250.00 | KRW 11,930.00 | 63.92K |
| 2026-05-28 | KRW 12,490.00 | +3.05% | KRW 12,130.00 | KRW 12,650.00 | KRW 11,830.00 | 54.27K |
| 2026-05-27 | KRW 12,120.00 | -5.46% | KRW 12,710.00 | KRW 13,580.00 | KRW 11,950.00 | 92.63K |
| 2026-05-26 | KRW 12,820.00 | -3.17% | KRW 13,240.00 | KRW 13,605.00 | KRW 12,790.00 | 62.45K |
| 2026-05-22 | KRW 13,240.00 | +13.84% | KRW 12,440.00 | KRW 13,300.00 | KRW 11,820.00 | 122.12K |