Autocrypt Co., Ltd. (KOSDAQ:331740)
South Korea
· Delayed Price · Currency is KRW 15,250
+2,310 (17.85%)
At close: Dec 8, 2025
Autocrypt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 13,570.00 | 13,760.00 | 13,400.00 | 13,440.00 | 13,440.00 | -0.88% | 48,594 |
| Sep 30, 2025 | 14,000.00 | 14,000.00 | 13,560.00 | 13,560.00 | 13,560.00 | -2.02% | 58,383 |
| Sep 29, 2025 | 13,730.00 | 14,000.00 | 13,730.00 | 13,840.00 | 13,840.00 | 0.95% | 52,873 |
| Sep 26, 2025 | 14,240.00 | 14,550.00 | 13,660.00 | 13,710.00 | 13,710.00 | -3.59% | 131,079 |
| Sep 25, 2025 | 15,210.00 | 15,390.00 | 14,180.00 | 14,220.00 | 14,220.00 | -6.82% | 275,669 |
| Sep 24, 2025 | 14,630.00 | 15,920.00 | 14,630.00 | 15,260.00 | 15,260.00 | 3.25% | 490,303 |
| Sep 23, 2025 | 15,080.00 | 15,260.00 | 14,550.00 | 14,780.00 | 14,780.00 | -1.99% | 93,019 |
| Sep 22, 2025 | 15,480.00 | 15,480.00 | 14,890.00 | 15,080.00 | 15,080.00 | -2.84% | 90,261 |