Australia markets close in 1 hour 55 minutes

KRAFTON, Inc. (259960.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
180,000.00+1,500.00 (+0.84%)
As of 11:57AM KST. Market open.
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 2022178,500.00181,500.00178,000.00180,000.00180,000.00168,758
07 Dec 2022179,000.00180,000.00176,000.00178,500.00178,500.00463,452
06 Dec 2022184,000.00187,000.00178,500.00180,000.00180,000.00375,157
05 Dec 2022200,000.00200,500.00183,000.00184,500.00184,500.00755,748
02 Dec 2022220,500.00220,500.00200,000.00201,500.00201,500.00585,176
01 Dec 2022235,500.00237,500.00218,000.00220,000.00220,000.00371,947
30 Nov 2022218,500.00227,000.00214,000.00227,000.00227,000.00707,331
29 Nov 2022218,500.00221,000.00216,000.00219,000.00219,000.0081,870
28 Nov 2022219,500.00221,500.00215,000.00217,000.00217,000.00120,671
25 Nov 2022227,500.00229,500.00218,000.00219,500.00219,500.00150,357
24 Nov 2022226,000.00232,000.00225,500.00228,000.00228,000.00145,171
23 Nov 2022226,000.00229,500.00221,000.00223,000.00223,000.00137,849
22 Nov 2022235,500.00235,500.00222,500.00224,000.00224,000.00195,303
21 Nov 2022234,500.00244,500.00233,500.00236,500.00236,500.00332,966
18 Nov 2022230,500.00235,500.00224,500.00230,000.00230,000.00248,585
17 Nov 2022220,500.00233,000.00220,500.00229,500.00229,500.00307,008
16 Nov 2022222,000.00224,000.00218,500.00221,000.00221,000.00129,198
15 Nov 2022224,000.00226,500.00217,500.00220,000.00220,000.00170,839
14 Nov 2022225,000.00230,000.00220,000.00224,500.00224,500.00278,254
11 Nov 2022202,000.00227,000.00201,500.00227,000.00227,000.00738,955
10 Nov 2022191,000.00195,000.00190,500.00192,000.00192,000.00183,547
09 Nov 2022197,500.00198,000.00193,500.00195,000.00195,000.00152,071
08 Nov 2022197,000.00198,500.00193,000.00194,500.00194,500.00128,521
07 Nov 2022190,000.00198,000.00188,500.00194,000.00194,000.00185,661
04 Nov 2022183,000.00189,000.00182,000.00188,500.00188,500.00131,621
03 Nov 2022187,500.00188,500.00182,500.00183,000.00183,000.00199,494
02 Nov 2022177,500.00194,500.00177,000.00194,000.00194,000.00361,756
01 Nov 2022177,500.00179,500.00175,500.00178,000.00178,000.0093,727
31 Oct 2022179,000.00180,000.00176,000.00177,500.00177,500.0075,491
28 Oct 2022173,000.00180,500.00173,000.00175,000.00175,000.00134,146
27 Oct 2022174,500.00177,500.00173,500.00175,000.00175,000.00148,828
26 Oct 2022175,000.00177,500.00172,000.00172,500.00172,500.00130,495
25 Oct 2022179,000.00179,500.00172,500.00174,500.00174,500.00133,865
24 Oct 2022182,500.00185,500.00176,500.00178,500.00178,500.00188,341
21 Oct 2022173,000.00181,000.00172,500.00179,000.00179,000.00119,274
20 Oct 2022180,500.00182,000.00171,500.00176,000.00176,000.00312,290
19 Oct 2022190,000.00192,000.00183,000.00183,000.00183,000.00108,434
18 Oct 2022185,000.00190,000.00184,500.00189,000.00189,000.00161,828
17 Oct 2022177,000.00180,500.00171,000.00179,500.00179,500.00180,445
14 Oct 2022180,500.00184,500.00178,000.00182,000.00182,000.00188,552
13 Oct 2022179,000.00180,000.00169,500.00176,000.00176,000.00313,453
12 Oct 2022178,000.00181,500.00176,000.00180,500.00180,500.00166,675
11 Oct 2022187,500.00188,000.00176,500.00178,000.00178,000.00335,329
07 Oct 2022198,000.00200,500.00191,000.00191,500.00191,500.00311,611
06 Oct 2022203,000.00204,500.00200,500.00201,000.00201,000.00108,788
05 Oct 2022216,000.00216,000.00200,500.00202,000.00202,000.00186,576
04 Oct 2022212,000.00215,000.00210,000.00214,000.00214,000.0099,103
30 Sept 2022205,000.00212,000.00204,000.00210,000.00210,000.00133,112
29 Sept 2022208,500.00212,500.00203,500.00205,500.00205,500.00123,527
28 Sept 2022209,000.00211,500.00202,000.00205,000.00205,000.00153,971
27 Sept 2022210,500.00217,500.00206,500.00213,000.00213,000.00142,792
26 Sept 2022202,500.00210,500.00201,500.00209,000.00209,000.00195,696
23 Sept 2022217,000.00218,000.00205,000.00205,500.00205,500.00187,309
22 Sept 2022218,000.00218,500.00214,000.00216,500.00216,500.00137,971
21 Sept 2022224,000.00225,500.00219,000.00222,000.00222,000.00153,173
20 Sept 2022230,000.00230,500.00223,000.00225,500.00225,500.00103,739
19 Sept 2022242,000.00242,000.00226,000.00226,000.00226,000.00226,781
16 Sept 2022235,500.00240,500.00234,000.00239,000.00239,000.00131,065
15 Sept 2022240,500.00240,500.00235,500.00239,000.00239,000.0066,639
14 Sept 2022236,500.00241,500.00235,000.00238,500.00238,500.0098,958
13 Sept 2022242,000.00247,000.00241,000.00246,500.00246,500.00122,486
08 Sept 2022236,000.00241,000.00235,000.00237,000.00237,000.00145,257
07 Sept 2022233,000.00234,500.00230,000.00233,500.00233,500.0068,457
06 Sept 2022237,500.00241,000.00233,500.00235,500.00235,500.0067,837
05 Sept 2022231,000.00239,000.00231,000.00236,000.00236,000.0070,630
02 Sept 2022237,000.00238,500.00231,500.00232,000.00232,000.0098,119
01 Sept 2022242,500.00243,000.00234,000.00236,000.00236,000.00159,233
31 Aug 2022236,500.00248,000.00234,500.00246,500.00246,500.00134,169
30 Aug 2022233,500.00241,500.00233,500.00239,000.00239,000.0098,314
29 Aug 2022233,500.00237,500.00231,000.00232,000.00232,000.00132,493
26 Aug 2022246,000.00247,000.00242,000.00244,500.00244,500.0064,253
25 Aug 2022242,000.00247,000.00241,500.00244,500.00244,500.0074,548
24 Aug 2022245,500.00250,000.00240,500.00241,000.00241,000.00130,452
23 Aug 2022251,000.00253,500.00243,500.00243,500.00243,500.00142,221
22 Aug 2022253,500.00257,000.00248,000.00252,500.00252,500.0091,113
19 Aug 2022259,500.00261,000.00253,000.00255,000.00255,000.0086,089
18 Aug 2022264,500.00264,500.00257,000.00258,000.00258,000.00120,633
17 Aug 2022269,500.00269,500.00263,000.00265,500.00265,500.00105,990
16 Aug 2022269,000.00270,500.00265,000.00269,000.00269,000.00130,901
12 Aug 2022264,500.00282,000.00264,000.00266,000.00266,000.00538,784
11 Aug 2022257,000.00263,500.00256,500.00263,500.00263,500.00144,836
10 Aug 2022261,500.00265,000.00252,000.00253,000.00253,000.00145,254
09 Aug 2022260,000.00265,500.00258,000.00263,000.00263,000.00104,256
08 Aug 2022255,500.00261,500.00254,000.00260,000.00260,000.0075,875
05 Aug 2022264,000.00264,500.00257,000.00257,500.00257,500.0085,301
04 Aug 2022257,000.00266,500.00256,500.00263,000.00263,000.00249,022
03 Aug 2022242,500.00254,500.00242,500.00252,000.00252,000.00190,062
02 Aug 2022241,500.00244,000.00239,000.00242,000.00242,000.0095,530
01 Aug 2022234,000.00243,500.00231,500.00243,000.00243,000.00207,639
29 July 2022224,000.00236,000.00221,500.00233,500.00233,500.00576,222
28 July 2022244,500.00246,000.00240,000.00244,500.00244,500.00172,505
27 July 2022256,000.00256,500.00240,500.00241,000.00241,000.00295,526
26 July 2022257,500.00262,500.00254,500.00257,000.00257,000.00112,346
25 July 2022256,500.00261,000.00255,000.00256,000.00256,000.0085,011
22 July 2022259,000.00263,000.00257,000.00258,000.00258,000.00151,172
21 July 2022246,000.00260,000.00245,500.00258,500.00258,500.00288,427
20 July 2022239,000.00254,000.00239,000.00247,500.00247,500.00344,415
19 July 2022237,500.00239,500.00233,500.00235,000.00235,000.00152,856
18 July 2022236,500.00239,000.00234,500.00238,500.00238,500.0083,031
15 July 2022246,000.00247,000.00235,000.00235,500.00235,500.00136,215
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...