Australia markets closed

KRAFTON, Inc. (259960.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
246,500.00-13,500.00 (-5.19%)
At close: 03:30PM KST
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 2024258,000.00259,500.00241,000.00246,500.00246,500.00164,875
27 May 2024262,000.00264,000.00258,000.00260,000.00260,000.00136,567
24 May 2024255,500.00261,500.00255,000.00260,000.00260,000.0094,601
23 May 2024252,000.00258,500.00252,000.00256,000.00256,000.0078,182
22 May 2024251,000.00255,000.00249,500.00254,500.00254,500.0078,621
21 May 2024250,000.00254,000.00247,500.00252,500.00252,500.0075,619
20 May 2024260,000.00260,000.00251,000.00252,500.00252,500.0090,498
17 May 2024257,500.00260,000.00256,000.00258,000.00258,000.0074,960
16 May 2024260,500.00262,000.00256,500.00258,500.00258,500.00122,777
14 May 2024260,000.00265,000.00255,000.00257,000.00257,000.00112,229
13 May 2024258,500.00260,000.00249,500.00259,500.00259,500.00179,601
10 May 2024265,000.00267,500.00258,000.00259,000.00259,000.00187,175
09 May 2024269,000.00271,000.00255,000.00263,500.00263,500.00430,254
08 May 2024260,000.00265,500.00258,500.00260,000.00260,000.00212,701
07 May 2024254,000.00260,500.00254,000.00257,500.00257,500.00192,672
03 May 2024244,500.00253,500.00243,500.00251,000.00251,000.00159,261
02 May 2024237,000.00245,500.00236,500.00243,000.00243,000.00119,352
30 Apr 2024238,500.00245,000.00238,500.00239,500.00239,500.00122,430
29 Apr 2024231,500.00241,000.00231,500.00240,000.00240,000.00148,646
26 Apr 2024227,500.00232,500.00227,000.00229,500.00229,500.00176,318
25 Apr 2024237,500.00238,000.00225,000.00225,500.00225,500.00320,859
24 Apr 2024240,000.00245,500.00239,500.00240,000.00240,000.00263,898
23 Apr 2024243,500.00247,000.00232,000.00238,000.00238,000.001,619,683
22 Apr 2024258,000.00262,500.00254,000.00259,000.00259,000.0072,912
19 Apr 2024256,000.00261,500.00250,500.00254,000.00254,000.00124,042
18 Apr 2024255,500.00262,000.00252,500.00260,000.00260,000.00126,476
17 Apr 2024254,500.00257,500.00249,000.00253,000.00253,000.00100,673
16 Apr 2024244,000.00255,000.00242,500.00254,000.00254,000.00126,646
15 Apr 2024235,500.00247,500.00231,000.00247,000.00247,000.0086,107
12 Apr 2024244,500.00247,000.00237,000.00238,500.00238,500.0086,884
11 Apr 2024237,500.00248,000.00237,000.00247,500.00247,500.00109,169
09 Apr 2024247,000.00249,500.00239,000.00242,000.00242,000.0055,846
08 Apr 2024248,500.00251,500.00243,500.00243,500.00243,500.0066,121
05 Apr 2024249,500.00253,000.00248,500.00249,500.00249,500.0039,956
04 Apr 2024255,500.00260,000.00250,000.00253,000.00253,000.00104,001
03 Apr 2024250,000.00256,000.00249,000.00253,500.00253,500.0092,064
02 Apr 2024246,000.00257,500.00244,500.00252,000.00252,000.00122,469
01 Apr 2024252,000.00253,500.00248,000.00250,500.00250,500.0074,153
29 Mar 2024250,000.00253,000.00243,500.00247,000.00247,000.00104,447
28 Mar 2024255,500.00255,500.00247,000.00250,000.00250,000.00155,553
27 Mar 2024250,000.00265,000.00248,000.00257,000.00257,000.00371,514
26 Mar 2024242,500.00247,000.00238,500.00246,500.00246,500.00129,365
25 Mar 2024236,000.00242,500.00232,500.00240,000.00240,000.00125,503
22 Mar 2024237,500.00240,000.00232,500.00236,000.00236,000.0064,214
21 Mar 2024239,000.00241,000.00234,500.00240,500.00240,500.0081,387
20 Mar 2024241,000.00243,000.00234,000.00237,500.00237,500.0072,127
19 Mar 2024234,500.00243,000.00234,000.00237,000.00237,000.00114,517
18 Mar 2024233,000.00240,000.00230,500.00238,000.00238,000.0095,801
15 Mar 2024234,000.00234,500.00222,000.00230,500.00230,500.00176,385
14 Mar 2024239,000.00241,500.00213,500.00235,000.00235,000.00503,053
13 Mar 2024234,500.00239,500.00231,500.00239,000.00239,000.0080,343
12 Mar 2024234,500.00239,000.00229,500.00234,000.00234,000.0097,830
11 Mar 2024225,000.00234,500.00224,000.00232,500.00232,500.00120,866
08 Mar 2024219,500.00226,000.00218,500.00222,000.00222,000.0097,789
07 Mar 2024214,500.00221,000.00213,500.00216,000.00216,000.0074,937
06 Mar 2024215,000.00218,000.00210,500.00213,000.00213,000.0070,286
05 Mar 2024215,500.00221,000.00215,500.00218,000.00218,000.0068,627
04 Mar 2024226,500.00230,000.00216,000.00217,500.00217,500.00127,079
29 Feb 2024223,000.00227,000.00220,000.00227,000.00227,000.0097,956
28 Feb 2024225,000.00229,500.00223,000.00225,000.00225,000.0083,055
27 Feb 2024219,500.00225,500.00217,000.00224,000.00224,000.0098,827
26 Feb 2024226,000.00226,000.00217,500.00217,500.00217,500.0090,380
23 Feb 2024226,000.00229,000.00222,500.00224,500.00224,500.0088,710
22 Feb 2024228,000.00228,000.00222,000.00225,000.00225,000.0086,029
21 Feb 2024234,500.00235,500.00224,000.00226,000.00226,000.00111,295
20 Feb 2024235,000.00238,000.00229,000.00232,000.00232,000.0069,317
19 Feb 2024237,500.00239,500.00232,500.00235,000.00235,000.0055,699
16 Feb 2024243,000.00243,500.00236,000.00237,500.00237,500.0064,520
15 Feb 2024242,000.00242,000.00235,000.00240,500.00240,500.0083,153
14 Feb 2024227,500.00243,000.00226,500.00239,500.00239,500.00271,909
13 Feb 2024219,500.00230,000.00219,000.00230,000.00230,000.00285,922
08 Feb 2024213,000.00216,000.00211,500.00214,000.00214,000.00125,582
07 Feb 2024212,000.00217,000.00210,500.00212,000.00212,000.0067,863
06 Feb 2024218,000.00222,000.00210,000.00211,500.00211,500.0093,543
05 Feb 2024221,000.00222,000.00214,000.00220,000.00220,000.0093,404
02 Feb 2024215,000.00225,000.00214,500.00223,000.00223,000.00144,478
01 Feb 2024212,000.00217,500.00208,500.00214,000.00214,000.0099,007
31 Jan 2024218,500.00220,000.00212,000.00214,500.00214,500.00102,684
30 Jan 2024215,000.00226,500.00214,000.00218,500.00218,500.00239,273
29 Jan 2024220,000.00229,000.00212,000.00212,500.00212,500.00249,597
26 Jan 2024204,500.00215,500.00204,000.00210,500.00210,500.00115,167
25 Jan 2024209,500.00209,500.00202,500.00207,000.00207,000.0086,069
24 Jan 2024206,000.00212,500.00203,500.00207,500.00207,500.00157,157
23 Jan 2024197,400.00205,500.00194,200.00204,000.00204,000.0089,271
22 Jan 2024195,100.00201,500.00193,600.00196,000.00196,000.0057,398
19 Jan 2024186,000.00194,500.00186,000.00193,500.00193,500.0087,504
18 Jan 2024187,300.00188,700.00184,400.00184,500.00184,500.0056,737
17 Jan 2024196,400.00197,000.00186,000.00186,000.00186,000.0086,708
16 Jan 2024201,500.00204,000.00195,000.00195,000.00195,000.0078,967
15 Jan 2024203,500.00204,000.00200,500.00204,000.00204,000.005,334
12 Jan 2024200,500.00202,500.00199,100.00201,500.00201,500.0042,400
11 Jan 2024205,500.00205,500.00201,000.00201,000.00201,000.0069,914
10 Jan 2024207,000.00208,000.00199,400.00203,000.00203,000.0087,864
09 Jan 2024203,500.00208,500.00202,000.00206,500.00206,500.0088,719
08 Jan 2024199,800.00202,000.00196,800.00201,000.00201,000.0067,791
05 Jan 2024201,500.00211,000.00199,100.00201,500.00201,500.00138,826
04 Jan 2024193,600.00202,500.00192,300.00200,500.00200,500.00137,394
03 Jan 2024196,300.00199,200.00194,100.00194,800.00194,800.00132,017
02 Jan 2024193,500.00197,900.00191,400.00195,800.00195,800.00112,608
28 Dec 2023188,500.00194,800.00187,200.00193,600.00193,600.00123,609
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...