Stock listing
KRX:331740 Autocrypt Co., Ltd. (아우토크립트) 주가
Follow Autocrypt Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:331740
₩5,450.00 KRW -190.00 (-3.4%)
Close on Oct 30, 2026
- Day range
- ₩5,380.00 – ₩5,630.00 KRWOct 30, 2026
- Volume
- 9,455 sharesOct 30, 2026
- Market cap
- ₩51.81B KRWAt the close on Oct 30, 2026 · price × 9.51M shares outstanding
- 52-week range
- ₩5,120.00 – ₩22,750.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩205.9M KRWMedian day 17,843 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:331740 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩5,450.00 | -190.00 | -3.4% | ₩5,600.00 | ₩5,630.00 | ₩5,380.00 | 9,455 | |
| ₩5,640.00 | -260.00 | -4.4% | ₩5,850.00 | ₩5,870.00 | ₩5,530.00 | 12,076 | |
| ₩5,900.00 | +340.00 | +6.1% | ₩5,560.00 | ₩5,960.00 | ₩5,560.00 | 16,247 | |
| ₩5,560.00 | -370.00 | -6.2% | ₩5,950.00 | ₩6,050.00 | ₩5,560.00 | 21,131 | |
| ₩5,930.00 | +40.00 | +0.7% | ₩6,220.00 | ₩6,230.00 | ₩5,560.00 | 10,809 | |
| ₩5,890.00 | -100.00 | -1.7% | ₩6,020.00 | ₩6,020.00 | ₩5,600.00 | 17,711 | |
| ₩5,990.00 | -420.00 | -6.6% | ₩6,400.00 | ₩6,550.00 | ₩5,950.00 | 17,706 | |
| ₩6,410.00 | -10.00 | -0.2% | ₩6,350.00 | ₩6,540.00 | ₩6,340.00 | 7,626 | |
| ₩6,420.00 | -70.00 | -1.1% | ₩6,330.00 | ₩6,550.00 | ₩6,310.00 | 6,653 | |
| ₩6,490.00 | +270.00 | +4.3% | ₩6,120.00 | ₩6,500.00 | ₩6,090.00 | 11,532 | |
| ₩6,220.00 | +360.00 | +6.1% | ₩6,050.00 | ₩6,330.00 | ₩5,920.00 | 15,287 | |
| ₩5,860.00 | -430.00 | -6.8% | ₩6,110.00 | ₩6,140.00 | ₩5,710.00 | 39,597 | |
| ₩6,290.00 | +80.00 | +1.3% | ₩6,210.00 | ₩6,460.00 | ₩6,110.00 | 23,232 | |
| ₩6,210.00 | +10.00 | +0.2% | ₩6,100.00 | ₩6,210.00 | ₩5,850.00 | 23,869 | |
| ₩6,200.00 | -520.00 | -7.7% | ₩6,720.00 | ₩6,720.00 | ₩6,120.00 | 26,524 | |
| ₩6,720.00 | -230.00 | -3.3% | ₩6,950.00 | ₩6,960.00 | ₩6,670.00 | 24,315 | |
| ₩6,950.00 | -330.00 | -4.5% | ₩7,380.00 | ₩7,380.00 | ₩6,950.00 | 20,251 | |
| ₩7,280.00 | +480.00 | +7.1% | ₩6,940.00 | ₩7,370.00 | ₩6,920.00 | 65,790 | |
| ₩6,800.00 | +300.00 | +4.6% | ₩6,460.00 | ₩6,890.00 | ₩6,460.00 | 55,261 | |
| ₩6,500.00 | +120.00 | +1.9% | ₩6,380.00 | ₩6,580.00 | ₩6,300.00 | 11,930 | |
| ₩6,380.00 | +60.00 | +0.9% | ₩6,260.00 | ₩6,590.00 | ₩6,260.00 | 16,573 | |
| ₩6,320.00 | +50.00 | +0.8% | ₩6,210.00 | ₩6,780.00 | ₩6,140.00 | 42,105 | |
| ₩6,270.00 | +130.00 | +2.1% | ₩6,290.00 | ₩6,360.00 | ₩6,110.00 | 13,499 | |
| ₩6,140.00 | -120.00 | -1.9% | ₩6,220.00 | ₩6,400.00 | ₩6,080.00 | 33,891 | |
| ₩6,260.00 | -130.00 | -2.0% | ₩6,330.00 | ₩6,450.00 | ₩6,230.00 | 27,121 | |
| ₩6,390.00 | -90.00 | -1.4% | ₩6,490.00 | ₩6,500.00 | ₩6,270.00 | 27,263 | |
| ₩6,480.00 | -240.00 | -3.6% | ₩6,670.00 | ₩6,980.00 | ₩6,410.00 | 63,280 | |
| ₩6,720.00 | +80.00 | +1.2% | ₩6,700.00 | ₩6,780.00 | ₩6,350.00 | 63,724 | |
| ₩6,640.00 | -760.00 | -10.3% | ₩7,230.00 | ₩7,310.00 | ₩6,620.00 | 144,173 | |
| ₩7,400.00 | +300.00 | +4.2% | ₩7,300.00 | ₩8,440.00 | ₩6,750.00 | 270,071 | |
| ₩7,100.00 | -200.00 | -2.7% | ₩7,300.00 | ₩7,390.00 | ₩6,580.00 | 92,936 | |
| ₩7,300.00 | +720.00 | +10.9% | ₩6,580.00 | ₩7,840.00 | ₩6,490.00 | 131,695 | |
| ₩6,580.00 | +190.00 | +3.0% | ₩6,390.00 | ₩6,580.00 | ₩6,050.00 | 11,955 | |
| ₩6,390.00 | -70.00 | -1.1% | ₩6,460.00 | ₩6,470.00 | ₩6,040.00 | 14,930 | |
| ₩6,460.00 | -150.00 | -2.3% | ₩6,670.00 | ₩6,700.00 | ₩6,450.00 | 9,189 | |
| ₩6,610.00 | +100.00 | +1.5% | ₩6,650.00 | ₩6,690.00 | ₩6,450.00 | 3,814 | |
| ₩6,510.00 | +140.00 | +2.2% | ₩6,500.00 | ₩6,600.00 | ₩6,320.00 | 9,005 | |
| ₩6,370.00 | -150.00 | -2.3% | ₩6,760.00 | ₩6,790.00 | ₩6,260.00 | 14,082 | |
| ₩6,520.00 | -540.00 | -7.6% | ₩6,830.00 | ₩7,090.00 | ₩6,500.00 | 15,265 | |
| ₩7,060.00 | +600.00 | +9.3% | ₩6,890.00 | ₩7,120.00 | ₩6,530.00 | 28,541 | |
| ₩6,460.00 | -410.00 | -6.0% | ₩6,870.00 | ₩6,870.00 | ₩6,410.00 | 8,452 | |
| ₩6,870.00 | +70.00 | +1.0% | ₩6,940.00 | ₩6,940.00 | ₩6,670.00 | 7,574 | |
| ₩6,800.00 | +70.00 | +1.0% | ₩6,870.00 | ₩6,980.00 | ₩6,620.00 | 10,541 | |
| ₩6,730.00 | +540.00 | +8.7% | ₩6,190.00 | ₩6,800.00 | ₩6,130.00 | 19,467 | |
| ₩6,190.00 | +100.00 | +1.6% | ₩6,100.00 | ₩6,200.00 | ₩5,830.00 | 8,743 | |
| ₩6,090.00 | +210.00 | +3.6% | ₩5,950.00 | ₩6,240.00 | ₩5,900.00 | 8,631 | |
| ₩5,880.00 | -360.00 | -5.8% | ₩6,060.00 | ₩6,190.00 | ₩5,660.00 | 37,306 | |
| ₩6,240.00 | -50.00 | -0.8% | ₩6,290.00 | ₩6,370.00 | ₩6,060.00 | 28,421 | |
| ₩6,290.00 | -490.00 | -7.2% | ₩6,740.00 | ₩6,750.00 | ₩6,100.00 | 40,122 | |
| ₩6,780.00 | -220.00 | -3.1% | ₩7,000.00 | ₩7,000.00 | ₩6,560.00 | 17,322 | |
| ₩7,000.00 | -100.00 | -1.4% | ₩7,100.00 | ₩7,300.00 | ₩6,890.00 | 7,902 | |
| ₩7,100.00 | +80.00 | +1.1% | ₩7,180.00 | ₩7,200.00 | ₩6,940.00 | 18,357 | |
| ₩7,020.00 | +20.00 | +0.3% | ₩7,210.00 | ₩7,210.00 | ₩6,810.00 | 6,002 | |
| ₩7,000.00 | +50.00 | +0.7% | ₩6,950.00 | ₩7,250.00 | ₩6,750.00 | 13,950 | |
| ₩6,950.00 | +360.00 | +5.5% | ₩6,580.00 | ₩7,000.00 | ₩6,580.00 | 14,596 | |
| ₩6,590.00 | -100.00 | -1.5% | ₩6,690.00 | ₩6,780.00 | ₩6,360.00 | 8,551 | |
| ₩6,690.00 | +20.00 | +0.3% | ₩6,670.00 | ₩6,950.00 | ₩6,500.00 | 27,144 | |
| ₩6,670.00 | +170.00 | +2.6% | ₩6,510.00 | ₩6,900.00 | ₩6,410.00 | 23,244 | |
| ₩6,500.00 | +550.00 | +9.2% | ₩6,090.00 | ₩6,650.00 | ₩5,900.00 | 57,453 | |
| ₩5,950.00 | -120.00 | -2.0% | ₩5,860.00 | ₩6,260.00 | ₩5,860.00 | 17,975 | |
| ₩6,070.00 | +920.00 | +17.9% | ₩5,150.00 | ₩6,150.00 | ₩5,120.00 | 31,117 | |
| ₩5,150.00 | -300.00 | -5.5% | ₩5,450.00 | ₩5,650.00 | ₩5,150.00 | 32,113 |
- Ticker
- KRX:331740
- Asset type
- Stock
- Sector
- Technology
- Industry
- Software
- Exchange
- KRX
- Currency
- KRW
Latest news
Decks
Investor Presentation (September 2025)
Investor deck · 6 slides · September 2025
Autocrypt Co., Ltd. on 6ix
- Sector
- Technology
- Industry
- Software
- News releases
- 3 in all · newest Sep 15, 2025 · oldest 2025
- Decks
- 1 deck · latest September 2025
Log in to ask 6ix AI your own questions about Autocrypt Co., Ltd.