KRAFTON, Inc. (259960.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
10 Oct 2023 - 10 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Oct 2024 | 319,500.00 | 328,500.00 | 319,000.00 | 326,000.00 | 326,000.00 | 111,584 |
| 07 Oct 2024 | 335,500.00 | 336,500.00 | 313,500.00 | 319,000.00 | 319,000.00 | 243,322 |
| 04 Oct 2024 | 340,500.00 | 343,000.00 | 332,000.00 | 335,500.00 | 335,500.00 | 80,857 |
| 02 Oct 2024 | 338,500.00 | 343,500.00 | 332,500.00 | 338,000.00 | 338,000.00 | 79,273 |
| 30 Sept 2024 | 343,500.00 | 354,000.00 | 341,500.00 | 342,500.00 | 342,500.00 | 162,670 |
| 27 Sept 2024 | 345,000.00 | 345,000.00 | 337,500.00 | 340,500.00 | 340,500.00 | 56,305 |
| 26 Sept 2024 | 339,500.00 | 343,000.00 | 333,000.00 | 343,000.00 | 343,000.00 | 114,355 |
| 25 Sept 2024 | 351,500.00 | 353,000.00 | 338,500.00 | 339,000.00 | 339,000.00 | 113,502 |
| 24 Sept 2024 | 342,500.00 | 351,500.00 | 342,500.00 | 348,500.00 | 348,500.00 | 100,909 |
| 23 Sept 2024 | 344,000.00 | 345,000.00 | 338,500.00 | 340,500.00 | 340,500.00 | 41,345 |
| 20 Sept 2024 | 347,500.00 | 347,500.00 | 340,000.00 | 341,000.00 | 341,000.00 | 138,252 |
| 19 Sept 2024 | 341,500.00 | 352,000.00 | 340,000.00 | 348,000.00 | 348,000.00 | 156,417 |
| 13 Sept 2024 | 323,500.00 | 339,000.00 | 321,500.00 | 338,000.00 | 338,000.00 | 126,368 |
| 12 Sept 2024 | 329,000.00 | 337,000.00 | 320,000.00 | 321,000.00 | 321,000.00 | 157,904 |
| 11 Sept 2024 | 323,000.00 | 332,000.00 | 320,500.00 | 325,000.00 | 325,000.00 | 78,107 |
| 10 Sept 2024 | 327,500.00 | 329,500.00 | 319,000.00 | 320,500.00 | 320,500.00 | 77,070 |
| 09 Sept 2024 | 319,500.00 | 329,000.00 | 315,500.00 | 328,000.00 | 328,000.00 | 113,416 |
| 06 Sept 2024 | 327,000.00 | 334,500.00 | 319,000.00 | 323,000.00 | 323,000.00 | 101,574 |
| 05 Sept 2024 | 312,500.00 | 329,000.00 | 312,500.00 | 324,000.00 | 324,000.00 | 190,550 |
| 04 Sept 2024 | 310,000.00 | 318,500.00 | 308,000.00 | 310,500.00 | 310,500.00 | 103,206 |
| 03 Sept 2024 | 322,500.00 | 324,500.00 | 314,000.00 | 317,000.00 | 317,000.00 | 94,557 |
| 02 Sept 2024 | 325,000.00 | 326,500.00 | 320,500.00 | 323,000.00 | 323,000.00 | 68,230 |
| 30 Aug 2024 | 333,000.00 | 333,000.00 | 322,500.00 | 327,000.00 | 327,000.00 | 134,848 |
| 29 Aug 2024 | 331,500.00 | 335,000.00 | 326,000.00 | 333,000.00 | 333,000.00 | 79,112 |
| 28 Aug 2024 | 339,500.00 | 342,000.00 | 326,000.00 | 332,000.00 | 332,000.00 | 142,288 |
| 27 Aug 2024 | 350,000.00 | 352,000.00 | 338,000.00 | 342,000.00 | 342,000.00 | 96,090 |
| 26 Aug 2024 | 343,500.00 | 351,000.00 | 332,500.00 | 349,000.00 | 349,000.00 | 133,479 |
| 23 Aug 2024 | 343,500.00 | 352,000.00 | 342,000.00 | 348,000.00 | 348,000.00 | 152,072 |
| 22 Aug 2024 | 346,500.00 | 355,000.00 | 337,000.00 | 346,000.00 | 346,000.00 | 222,471 |
| 21 Aug 2024 | 332,500.00 | 342,000.00 | 331,000.00 | 339,500.00 | 339,500.00 | 141,753 |
| 20 Aug 2024 | 328,000.00 | 336,000.00 | 324,000.00 | 333,500.00 | 333,500.00 | 194,990 |
| 19 Aug 2024 | 325,000.00 | 334,000.00 | 319,000.00 | 325,000.00 | 325,000.00 | 145,441 |
| 16 Aug 2024 | 334,500.00 | 335,000.00 | 322,500.00 | 324,500.00 | 324,500.00 | 161,699 |
| 14 Aug 2024 | 330,000.00 | 332,500.00 | 324,500.00 | 331,500.00 | 331,500.00 | 239,178 |
| 13 Aug 2024 | 317,500.00 | 331,000.00 | 305,500.00 | 331,000.00 | 331,000.00 | 1,281,466 |
| 12 Aug 2024 | 289,000.00 | 300,000.00 | 289,000.00 | 293,000.00 | 293,000.00 | 287,768 |
| 09 Aug 2024 | 282,500.00 | 295,000.00 | 278,000.00 | 294,500.00 | 294,500.00 | 130,482 |
| 08 Aug 2024 | 276,500.00 | 284,500.00 | 276,000.00 | 282,000.00 | 282,000.00 | 125,275 |
| 07 Aug 2024 | 281,000.00 | 287,000.00 | 276,000.00 | 277,500.00 | 277,500.00 | 157,494 |
| 06 Aug 2024 | 282,500.00 | 290,000.00 | 279,000.00 | 285,500.00 | 285,500.00 | 115,945 |
| 05 Aug 2024 | 285,000.00 | 286,500.00 | 260,000.00 | 273,000.00 | 273,000.00 | 173,656 |
| 02 Aug 2024 | 285,500.00 | 295,000.00 | 284,500.00 | 287,500.00 | 287,500.00 | 70,077 |
| 01 Aug 2024 | 291,500.00 | 295,500.00 | 289,000.00 | 289,500.00 | 289,500.00 | 56,863 |
| 31 July 2024 | 293,000.00 | 298,500.00 | 292,500.00 | 294,000.00 | 294,000.00 | 102,272 |
| 30 July 2024 | 289,500.00 | 302,000.00 | 289,500.00 | 292,500.00 | 292,500.00 | 99,829 |
| 29 July 2024 | 285,000.00 | 293,500.00 | 283,500.00 | 292,000.00 | 292,000.00 | 57,283 |
| 26 July 2024 | 286,500.00 | 288,500.00 | 282,500.00 | 285,000.00 | 285,000.00 | 49,045 |
| 25 July 2024 | 289,000.00 | 293,000.00 | 283,000.00 | 286,500.00 | 286,500.00 | 110,756 |
| 24 July 2024 | 289,500.00 | 290,500.00 | 284,000.00 | 287,000.00 | 287,000.00 | 65,429 |
| 23 July 2024 | 286,000.00 | 295,500.00 | 284,000.00 | 292,000.00 | 292,000.00 | 205,759 |
| 22 July 2024 | 280,500.00 | 287,000.00 | 277,000.00 | 281,000.00 | 281,000.00 | 75,649 |
| 19 July 2024 | 269,000.00 | 282,000.00 | 268,000.00 | 280,500.00 | 280,500.00 | 106,595 |
| 18 July 2024 | 279,000.00 | 279,000.00 | 268,000.00 | 272,000.00 | 272,000.00 | 85,674 |
| 17 July 2024 | 274,500.00 | 278,000.00 | 273,000.00 | 276,500.00 | 276,500.00 | 76,330 |
| 16 July 2024 | 279,000.00 | 279,000.00 | 272,000.00 | 275,000.00 | 275,000.00 | 53,232 |
| 15 July 2024 | 281,000.00 | 284,000.00 | 271,000.00 | 275,000.00 | 275,000.00 | 96,960 |
| 12 July 2024 | 286,500.00 | 289,000.00 | 276,500.00 | 280,000.00 | 280,000.00 | 104,303 |
| 11 July 2024 | 288,000.00 | 291,000.00 | 282,000.00 | 284,000.00 | 284,000.00 | 115,139 |
| 10 July 2024 | 287,500.00 | 290,500.00 | 281,500.00 | 283,000.00 | 283,000.00 | 79,090 |
| 09 July 2024 | 283,000.00 | 294,000.00 | 282,000.00 | 289,500.00 | 289,500.00 | 130,058 |
| 08 July 2024 | 278,000.00 | 286,000.00 | 277,000.00 | 278,000.00 | 278,000.00 | 48,069 |
| 05 July 2024 | 272,000.00 | 284,000.00 | 269,500.00 | 280,000.00 | 280,000.00 | 124,281 |
| 04 July 2024 | 272,000.00 | 277,000.00 | 269,000.00 | 272,000.00 | 272,000.00 | 78,875 |
| 03 July 2024 | 273,500.00 | 277,000.00 | 269,000.00 | 272,500.00 | 272,500.00 | 77,366 |
| 02 July 2024 | 271,000.00 | 276,000.00 | 269,000.00 | 271,000.00 | 271,000.00 | 74,218 |
| 01 July 2024 | 278,000.00 | 279,000.00 | 271,000.00 | 273,500.00 | 273,500.00 | 88,473 |
| 28 June 2024 | 280,500.00 | 284,000.00 | 271,000.00 | 281,500.00 | 281,500.00 | 156,709 |
| 27 June 2024 | 287,000.00 | 291,500.00 | 278,000.00 | 281,500.00 | 281,500.00 | 118,854 |
| 26 June 2024 | 280,000.00 | 293,000.00 | 279,500.00 | 289,500.00 | 289,500.00 | 118,745 |
| 25 June 2024 | 278,500.00 | 283,500.00 | 275,500.00 | 282,500.00 | 282,500.00 | 83,044 |
| 24 June 2024 | 299,000.00 | 299,000.00 | 273,000.00 | 276,000.00 | 276,000.00 | 217,712 |
| 21 June 2024 | 293,000.00 | 297,000.00 | 290,000.00 | 297,000.00 | 297,000.00 | 477,134 |
| 20 June 2024 | 287,500.00 | 294,500.00 | 284,500.00 | 291,500.00 | 291,500.00 | 108,847 |
| 19 June 2024 | 279,000.00 | 297,000.00 | 278,500.00 | 290,000.00 | 290,000.00 | 346,197 |
| 18 June 2024 | 277,000.00 | 278,000.00 | 273,000.00 | 276,500.00 | 276,500.00 | 160,880 |
| 17 June 2024 | 271,000.00 | 277,500.00 | 269,000.00 | 274,500.00 | 274,500.00 | 152,334 |
| 14 June 2024 | 263,000.00 | 278,000.00 | 259,500.00 | 272,000.00 | 272,000.00 | 249,943 |
| 13 June 2024 | 266,500.00 | 271,000.00 | 264,500.00 | 265,500.00 | 265,500.00 | 256,241 |
| 12 June 2024 | 258,000.00 | 267,500.00 | 256,000.00 | 265,000.00 | 265,000.00 | 217,577 |
| 11 June 2024 | 256,000.00 | 259,000.00 | 253,000.00 | 255,500.00 | 255,500.00 | 61,684 |
| 10 June 2024 | 251,500.00 | 258,500.00 | 248,000.00 | 254,500.00 | 254,500.00 | 62,029 |
| 07 June 2024 | 248,000.00 | 257,500.00 | 248,000.00 | 256,000.00 | 256,000.00 | 99,217 |
| 05 June 2024 | 249,000.00 | 254,000.00 | 246,000.00 | 246,000.00 | 246,000.00 | 58,446 |
| 04 June 2024 | 245,000.00 | 251,000.00 | 242,500.00 | 249,500.00 | 249,500.00 | 58,607 |
| 03 June 2024 | 251,000.00 | 254,000.00 | 245,500.00 | 247,500.00 | 247,500.00 | 52,047 |
| 31 May 2024 | 255,000.00 | 257,500.00 | 243,500.00 | 250,000.00 | 250,000.00 | 362,249 |
| 30 May 2024 | 242,000.00 | 253,000.00 | 241,500.00 | 251,000.00 | 251,000.00 | 88,005 |
| 29 May 2024 | 244,000.00 | 247,000.00 | 240,500.00 | 244,000.00 | 244,000.00 | 127,155 |
| 28 May 2024 | 258,000.00 | 259,500.00 | 241,000.00 | 246,500.00 | 246,500.00 | 164,875 |
| 27 May 2024 | 262,000.00 | 264,000.00 | 258,000.00 | 260,000.00 | 260,000.00 | 136,567 |
| 24 May 2024 | 255,500.00 | 261,500.00 | 255,000.00 | 260,000.00 | 260,000.00 | 94,601 |
| 23 May 2024 | 252,000.00 | 258,500.00 | 252,000.00 | 256,000.00 | 256,000.00 | 78,182 |
| 22 May 2024 | 251,000.00 | 255,000.00 | 249,500.00 | 254,500.00 | 254,500.00 | 78,621 |
| 21 May 2024 | 250,000.00 | 254,000.00 | 247,500.00 | 252,500.00 | 252,500.00 | 75,619 |
| 20 May 2024 | 260,000.00 | 260,000.00 | 251,000.00 | 252,500.00 | 252,500.00 | 90,498 |
| 17 May 2024 | 257,500.00 | 260,000.00 | 256,000.00 | 258,000.00 | 258,000.00 | 74,960 |
| 16 May 2024 | 260,500.00 | 262,000.00 | 256,500.00 | 258,500.00 | 258,500.00 | 122,777 |
| 14 May 2024 | 260,000.00 | 265,000.00 | 255,000.00 | 257,000.00 | 257,000.00 | 112,229 |
| 13 May 2024 | 258,500.00 | 260,000.00 | 249,500.00 | 259,500.00 | 259,500.00 | 179,601 |
| 10 May 2024 | 265,000.00 | 267,500.00 | 258,000.00 | 259,000.00 | 259,000.00 | 187,175 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.