Stock listing

KRX:0007C0 Acryl Inc. (아크릴) 주가

Follow Acryl Inc. into a list and get an email when it puts out news.

Share price · KRX:0007C0

₩13,280 KRW -1,170 (-8.1%)

Close on Oct 30, 2026

This year -80.2% · daily closes, Dec 16, 2025 – Oct 30, 2026, adjusted for splits

Day range: ₩13,000 – ₩14,830 KRWOct 30, 2026
Volume: 84,982 sharesOct 30, 2026
Market cap: ₩106.0B KRWAt the close on Oct 30, 2026 · price × 7.98M shares outstanding
Traded on an average day: ₩3.00B KRWMedian day 74,188 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:0007C0 · KRW, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	₩13,280	-1,170	-8.1%	₩14,160	₩14,830	₩13,000	84,982
Thu, Oct 29	₩14,450	-610	-4.1%	₩15,060	₩15,130	₩14,200	56,795
Wed, Oct 28	₩15,060	+260	+1.8%	₩14,800	₩15,310	₩14,800	84,391
Tue, Oct 27	₩14,800	+500	+3.5%	₩14,670	₩14,950	₩14,320	55,668
Mon, Oct 26	₩14,300	+310	+2.2%	₩13,750	₩14,760	₩13,750	65,910
Fri, Oct 23	₩13,990	-670	-4.6%	₩14,090	₩14,500	₩13,870	48,135
Thu, Oct 22	₩14,660	+10	+0.1%	₩14,780	₩15,190	₩14,240	60,797
Wed, Oct 21	₩14,650	+360	+2.5%	₩14,420	₩15,200	₩14,350	51,510
Tue, Oct 20	₩14,290	-150	-1.0%	₩14,500	₩15,830	₩14,190	187,381
Mon, Oct 19	₩14,440	+90	+0.6%	₩13,800	₩14,680	₩13,800	49,341
Fri, Oct 16	₩14,350	+100	+0.7%	₩14,270	₩14,960	₩13,970	95,924
Thu, Oct 15	₩14,250	-800	-5.3%	₩14,300	₩17,460	₩13,690	600,857
Wed, Oct 14	₩15,050	-150	-1.0%	₩15,270	₩15,670	₩14,800	44,240
Tue, Oct 13	₩15,200	-550	-3.5%	₩15,000	₩15,750	₩14,800	63,662
Mon, Oct 12	₩15,750	-1,280	-7.5%	₩17,040	₩17,300	₩15,740	75,114
Thu, Oct 8	₩17,030	-1,340	-7.3%	₩18,350	₩18,360	₩16,920	111,901
Wed, Oct 7	₩18,370	-880	-4.6%	₩19,470	₩19,480	₩18,240	88,991
Tue, Oct 6	₩19,250	+770	+4.2%	₩18,530	₩19,340	₩18,530	98,383
Fri, Oct 2	₩18,480	-310	-1.6%	₩19,000	₩19,000	₩18,430	66,279
Thu, Oct 1	₩18,790	+430	+2.3%	₩18,360	₩18,830	₩18,090	89,995
Wed, Sep 30	₩18,360	-20	-0.1%	₩18,410	₩18,720	₩18,020	71,102
Tue, Sep 29	₩18,380	-1,270	-6.5%	₩19,420	₩21,200	₩18,060	444,748
Mon, Sep 28	₩19,650	+610	+3.2%	₩19,040	₩21,650	₩19,020	616,974
Wed, Sep 23	₩19,040	-1,610	-7.8%	₩20,700	₩20,700	₩19,040	178,569
Tue, Sep 22	₩20,650	+1,590	+8.3%	₩19,460	₩23,600	₩19,060	1,509,486
Mon, Sep 21	₩19,060	-740	-3.7%	₩20,000	₩20,000	₩19,030	90,928
Fri, Sep 18	₩19,800	-750	-3.6%	₩20,600	₩22,250	₩19,300	334,366
Thu, Sep 17	₩20,550	+730	+3.7%	₩20,000	₩20,850	₩19,160	286,986
Wed, Sep 16	₩19,820	+1,470	+8.0%	₩18,360	₩20,800	₩18,270	606,179
Tue, Sep 15	₩18,350	+360	+2.0%	₩18,890	₩19,370	₩17,210	307,233
Mon, Sep 14	₩17,990	+740	+4.3%	₩17,330	₩19,800	₩16,880	553,876
Fri, Sep 11	₩17,250	+1,570	+10.0%	₩15,670	₩19,400	₩15,200	637,406
Thu, Sep 10	₩15,680	-630	-3.9%	₩16,310	₩16,380	₩15,260	58,954
Wed, Sep 9	₩16,310	-340	-2.0%	₩16,630	₩16,850	₩16,100	47,260
Tue, Sep 8	₩16,650	+540	+3.4%	₩16,160	₩17,100	₩16,090	106,813
Mon, Sep 7	₩16,110	-290	-1.8%	₩16,380	₩16,570	₩15,760	50,361
Fri, Sep 4	₩16,400	+1,820	+12.5%	₩14,880	₩16,500	₩14,760	193,374
Thu, Sep 3	₩14,580	-1,860	-11.3%	₩16,840	₩17,370	₩14,240	169,230
Wed, Sep 2	₩16,440	-750	-4.4%	₩17,030	₩17,200	₩16,020	142,957
Tue, Sep 1	₩17,190	+2,120	+14.1%	₩15,070	₩19,000	₩14,750	894,393
Mon, Aug 31	₩15,070	+30	+0.2%	₩15,000	₩15,100	₩14,170	25,843
Fri, Aug 28	₩15,040	-340	-2.2%	₩15,320	₩15,700	₩14,990	43,849
Thu, Aug 27	₩15,380	-60	-0.4%	₩15,510	₩15,870	₩15,050	52,254
Wed, Aug 26	₩15,440	+320	+2.1%	₩15,030	₩15,850	₩14,940	38,008
Tue, Aug 25	₩15,120	-40	-0.3%	₩14,990	₩15,150	₩14,010	32,370
Mon, Aug 24	₩15,160	-370	-2.4%	₩15,280	₩17,150	₩15,160	78,610
Fri, Aug 21	₩15,530	-1,220	-7.3%	₩16,310	₩16,310	₩15,440	34,982
Thu, Aug 20	₩16,750	+270	+1.6%	₩16,900	₩17,000	₩16,240	24,434
Wed, Aug 19	₩16,480	-780	-4.5%	₩16,620	₩17,120	₩16,380	21,617
Tue, Aug 18	₩17,260	+20	+0.1%	₩17,270	₩17,510	₩16,560	39,717
Fri, Aug 14	₩17,240	-160	-0.9%	₩17,500	₩17,900	₩16,900	41,563
Thu, Aug 13	₩17,400	+20	+0.1%	₩17,390	₩17,800	₩17,070	34,755
Wed, Aug 12	₩17,380	+120	+0.7%	₩17,090	₩17,830	₩16,960	36,902
Tue, Aug 11	₩17,260	-730	-4.1%	₩17,560	₩17,920	₩17,050	35,579
Mon, Aug 10	₩17,990	+1,740	+10.7%	₩16,370	₩18,490	₩16,340	84,236
Fri, Aug 7	₩16,250	-490	-2.9%	₩16,940	₩17,170	₩15,790	39,453
Thu, Aug 6	₩16,740	-10	-0.1%	₩17,140	₩17,270	₩16,270	38,799
Wed, Aug 5	₩16,750	+310	+1.9%	₩16,820	₩17,430	₩15,800	74,976
Tue, Aug 4	₩16,440	+1,300	+8.6%	₩15,890	₩16,870	₩15,890	80,923
Mon, Aug 3	₩15,140	+20	+0.1%	₩14,750	₩16,130	₩14,750	73,399
Fri, Jul 31	₩15,120	+1,550	+11.4%	₩14,010	₩15,150	₩14,010	70,759
Thu, Jul 30	₩13,570	+370	+2.8%	₩12,500	₩13,740	₩12,500	83,952