KRAFTON, Inc. (259960.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
07 Dec 2022 - 07 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Dec 2023 | 210,000.00 | 214,500.00 | 209,000.00 | 212,500.00 | 212,500.00 | 62,224 |
| 06 Dec 2023 | 213,000.00 | 217,500.00 | 210,500.00 | 212,000.00 | 212,000.00 | 80,792 |
| 05 Dec 2023 | 218,000.00 | 219,000.00 | 211,000.00 | 213,000.00 | 213,000.00 | 91,489 |
| 04 Dec 2023 | 217,000.00 | 221,500.00 | 216,000.00 | 218,000.00 | 218,000.00 | 83,716 |
| 01 Dec 2023 | 214,000.00 | 219,500.00 | 211,500.00 | 217,500.00 | 217,500.00 | 80,376 |
| 30 Nov 2023 | 217,500.00 | 218,000.00 | 209,500.00 | 213,000.00 | 213,000.00 | 159,654 |
| 29 Nov 2023 | 216,500.00 | 220,500.00 | 214,500.00 | 216,000.00 | 216,000.00 | 98,653 |
| 28 Nov 2023 | 217,500.00 | 218,500.00 | 213,000.00 | 216,000.00 | 216,000.00 | 87,428 |
| 27 Nov 2023 | 208,500.00 | 217,500.00 | 208,000.00 | 217,000.00 | 217,000.00 | 148,104 |
| 24 Nov 2023 | 210,000.00 | 211,000.00 | 204,000.00 | 205,500.00 | 205,500.00 | 76,468 |
| 23 Nov 2023 | 208,000.00 | 211,500.00 | 205,000.00 | 210,000.00 | 210,000.00 | 65,636 |
| 22 Nov 2023 | 207,000.00 | 210,500.00 | 205,000.00 | 208,000.00 | 208,000.00 | 80,514 |
| 21 Nov 2023 | 203,500.00 | 210,500.00 | 202,000.00 | 209,000.00 | 209,000.00 | 163,038 |
| 20 Nov 2023 | 193,900.00 | 203,500.00 | 190,900.00 | 203,000.00 | 203,000.00 | 166,287 |
| 17 Nov 2023 | 203,500.00 | 205,000.00 | 191,800.00 | 193,100.00 | 193,100.00 | 165,836 |
| 16 Nov 2023 | 204,000.00 | 206,500.00 | 200,500.00 | 203,500.00 | 203,500.00 | 142,474 |
| 15 Nov 2023 | 197,900.00 | 204,500.00 | 192,600.00 | 204,000.00 | 204,000.00 | 225,505 |
| 14 Nov 2023 | 193,400.00 | 196,000.00 | 190,300.00 | 193,000.00 | 193,000.00 | 162,902 |
| 13 Nov 2023 | 194,000.00 | 195,000.00 | 189,800.00 | 193,900.00 | 193,900.00 | 123,965 |
| 10 Nov 2023 | 188,400.00 | 193,300.00 | 187,000.00 | 192,900.00 | 192,900.00 | 117,386 |
| 09 Nov 2023 | 189,000.00 | 194,300.00 | 186,300.00 | 190,800.00 | 190,800.00 | 585,646 |
| 08 Nov 2023 | 181,200.00 | 193,900.00 | 180,300.00 | 190,800.00 | 190,800.00 | 945,555 |
| 07 Nov 2023 | 171,000.00 | 172,900.00 | 169,700.00 | 172,500.00 | 172,500.00 | 90,525 |
| 06 Nov 2023 | 171,800.00 | 173,400.00 | 167,900.00 | 173,400.00 | 173,400.00 | 153,666 |
| 03 Nov 2023 | 169,100.00 | 172,800.00 | 165,000.00 | 169,900.00 | 169,900.00 | 125,403 |
| 02 Nov 2023 | 168,400.00 | 169,700.00 | 165,800.00 | 168,900.00 | 168,900.00 | 98,961 |
| 01 Nov 2023 | 164,500.00 | 167,800.00 | 163,900.00 | 166,000.00 | 166,000.00 | 81,027 |
| 31 Oct 2023 | 163,600.00 | 168,800.00 | 162,400.00 | 163,800.00 | 163,800.00 | 121,430 |
| 30 Oct 2023 | 165,200.00 | 166,600.00 | 161,300.00 | 162,000.00 | 162,000.00 | 85,180 |
| 27 Oct 2023 | 166,300.00 | 168,200.00 | 162,300.00 | 165,200.00 | 165,200.00 | 128,056 |
| 26 Oct 2023 | 162,500.00 | 165,200.00 | 159,700.00 | 163,100.00 | 163,100.00 | 121,472 |
| 25 Oct 2023 | 162,300.00 | 167,300.00 | 162,300.00 | 164,800.00 | 164,800.00 | 139,683 |
| 24 Oct 2023 | 158,400.00 | 164,900.00 | 155,700.00 | 163,600.00 | 163,600.00 | 193,876 |
| 23 Oct 2023 | 159,500.00 | 160,000.00 | 153,300.00 | 155,500.00 | 155,500.00 | 140,474 |
| 20 Oct 2023 | 153,100.00 | 160,800.00 | 152,400.00 | 159,400.00 | 159,400.00 | 289,731 |
| 19 Oct 2023 | 152,700.00 | 153,400.00 | 150,900.00 | 153,000.00 | 153,000.00 | 71,879 |
| 18 Oct 2023 | 154,700.00 | 156,600.00 | 154,200.00 | 154,200.00 | 154,200.00 | 55,717 |
| 17 Oct 2023 | 154,200.00 | 155,900.00 | 154,000.00 | 154,700.00 | 154,700.00 | 67,619 |
| 16 Oct 2023 | 154,400.00 | 155,400.00 | 152,500.00 | 154,100.00 | 154,100.00 | 65,920 |
| 13 Oct 2023 | 151,500.00 | 156,100.00 | 151,400.00 | 154,900.00 | 154,900.00 | 67,930 |
| 12 Oct 2023 | 154,700.00 | 154,800.00 | 152,400.00 | 154,000.00 | 154,000.00 | 66,983 |
| 11 Oct 2023 | 152,000.00 | 155,200.00 | 151,300.00 | 153,200.00 | 153,200.00 | 77,119 |
| 10 Oct 2023 | 154,000.00 | 154,500.00 | 150,200.00 | 151,200.00 | 151,200.00 | 109,221 |
| 06 Oct 2023 | 148,500.00 | 151,800.00 | 147,500.00 | 149,400.00 | 149,400.00 | 59,272 |
| 05 Oct 2023 | 147,000.00 | 149,500.00 | 146,300.00 | 148,000.00 | 148,000.00 | 78,211 |
| 04 Oct 2023 | 149,300.00 | 152,000.00 | 145,900.00 | 146,500.00 | 146,500.00 | 119,792 |
| 27 Sept 2023 | 147,500.00 | 151,600.00 | 147,200.00 | 150,600.00 | 150,600.00 | 69,838 |
| 26 Sept 2023 | 147,500.00 | 149,800.00 | 147,500.00 | 148,700.00 | 148,700.00 | 55,956 |
| 25 Sept 2023 | 149,300.00 | 151,600.00 | 148,500.00 | 148,900.00 | 148,900.00 | 64,275 |
| 22 Sept 2023 | 146,900.00 | 150,500.00 | 146,000.00 | 148,600.00 | 148,600.00 | 76,113 |
| 21 Sept 2023 | 152,000.00 | 152,300.00 | 148,600.00 | 148,600.00 | 148,600.00 | 105,009 |
| 20 Sept 2023 | 152,400.00 | 152,900.00 | 150,900.00 | 152,000.00 | 152,000.00 | 45,042 |
| 19 Sept 2023 | 153,600.00 | 154,600.00 | 152,100.00 | 152,300.00 | 152,300.00 | 52,409 |
| 18 Sept 2023 | 156,300.00 | 157,500.00 | 153,700.00 | 153,700.00 | 153,700.00 | 96,458 |
| 15 Sept 2023 | 155,300.00 | 157,400.00 | 154,600.00 | 157,000.00 | 157,000.00 | 139,998 |
| 14 Sept 2023 | 153,200.00 | 155,500.00 | 151,800.00 | 155,300.00 | 155,300.00 | 149,744 |
| 13 Sept 2023 | 152,600.00 | 152,800.00 | 149,200.00 | 152,000.00 | 152,000.00 | 117,896 |
| 12 Sept 2023 | 153,600.00 | 155,100.00 | 152,700.00 | 152,900.00 | 152,900.00 | 138,609 |
| 11 Sept 2023 | 153,600.00 | 154,400.00 | 152,900.00 | 153,000.00 | 153,000.00 | 80,772 |
| 08 Sept 2023 | 153,000.00 | 153,800.00 | 152,200.00 | 153,600.00 | 153,600.00 | 59,913 |
| 07 Sept 2023 | 153,800.00 | 154,400.00 | 152,300.00 | 152,800.00 | 152,800.00 | 103,087 |
| 06 Sept 2023 | 155,300.00 | 156,300.00 | 153,700.00 | 154,100.00 | 154,100.00 | 106,820 |
| 05 Sept 2023 | 156,500.00 | 158,000.00 | 154,800.00 | 155,300.00 | 155,300.00 | 66,535 |
| 04 Sept 2023 | 154,900.00 | 156,800.00 | 154,800.00 | 156,700.00 | 156,700.00 | 52,646 |
| 01 Sept 2023 | 154,300.00 | 157,500.00 | 154,300.00 | 155,500.00 | 155,500.00 | 69,304 |
| 31 Aug 2023 | 157,400.00 | 157,800.00 | 153,900.00 | 155,000.00 | 155,000.00 | 189,157 |
| 30 Aug 2023 | 157,200.00 | 158,700.00 | 156,700.00 | 156,800.00 | 156,800.00 | 47,682 |
| 29 Aug 2023 | 155,400.00 | 157,300.00 | 155,400.00 | 156,100.00 | 156,100.00 | 58,101 |
| 28 Aug 2023 | 156,100.00 | 157,800.00 | 154,200.00 | 155,400.00 | 155,400.00 | 75,467 |
| 25 Aug 2023 | 154,500.00 | 156,100.00 | 153,600.00 | 155,100.00 | 155,100.00 | 83,001 |
| 24 Aug 2023 | 157,600.00 | 158,400.00 | 155,500.00 | 155,700.00 | 155,700.00 | 107,691 |
| 23 Aug 2023 | 156,500.00 | 158,400.00 | 156,000.00 | 156,700.00 | 156,700.00 | 65,365 |
| 22 Aug 2023 | 158,600.00 | 161,400.00 | 157,100.00 | 157,500.00 | 157,500.00 | 76,681 |
| 21 Aug 2023 | 158,800.00 | 162,300.00 | 157,800.00 | 158,300.00 | 158,300.00 | 108,766 |
| 18 Aug 2023 | 158,300.00 | 159,100.00 | 155,300.00 | 158,000.00 | 158,000.00 | 113,061 |
| 17 Aug 2023 | 158,100.00 | 160,500.00 | 157,600.00 | 159,700.00 | 159,700.00 | 105,570 |
| 16 Aug 2023 | 160,400.00 | 160,900.00 | 157,900.00 | 158,000.00 | 158,000.00 | 124,595 |
| 14 Aug 2023 | 163,100.00 | 163,800.00 | 160,600.00 | 161,500.00 | 161,500.00 | 122,595 |
| 11 Aug 2023 | 162,000.00 | 165,100.00 | 162,000.00 | 163,100.00 | 163,100.00 | 160,992 |
| 10 Aug 2023 | 172,500.00 | 172,700.00 | 159,700.00 | 161,100.00 | 161,100.00 | 493,203 |
| 09 Aug 2023 | 171,600.00 | 175,500.00 | 171,000.00 | 174,400.00 | 174,400.00 | 69,562 |
| 08 Aug 2023 | 174,600.00 | 176,300.00 | 171,600.00 | 171,600.00 | 171,600.00 | 75,242 |
| 07 Aug 2023 | 168,800.00 | 178,300.00 | 168,500.00 | 174,500.00 | 174,500.00 | 106,658 |
| 04 Aug 2023 | 170,700.00 | 173,300.00 | 168,400.00 | 169,400.00 | 169,400.00 | 78,997 |
| 03 Aug 2023 | 173,500.00 | 173,500.00 | 169,500.00 | 170,600.00 | 170,600.00 | 103,388 |
| 02 Aug 2023 | 176,600.00 | 176,700.00 | 172,100.00 | 172,900.00 | 172,900.00 | 97,960 |
| 01 Aug 2023 | 171,000.00 | 178,400.00 | 170,700.00 | 178,100.00 | 178,100.00 | 108,226 |
| 31 July 2023 | 170,200.00 | 173,600.00 | 169,300.00 | 171,800.00 | 171,800.00 | 92,931 |
| 28 July 2023 | 168,200.00 | 170,000.00 | 166,500.00 | 168,800.00 | 168,800.00 | 68,748 |
| 27 July 2023 | 166,000.00 | 171,900.00 | 166,000.00 | 170,700.00 | 170,700.00 | 110,320 |
| 26 July 2023 | 171,100.00 | 171,100.00 | 163,200.00 | 166,500.00 | 166,500.00 | 205,512 |
| 25 July 2023 | 176,400.00 | 177,400.00 | 170,800.00 | 171,500.00 | 171,500.00 | 120,465 |
| 24 July 2023 | 180,300.00 | 180,300.00 | 176,000.00 | 177,500.00 | 177,500.00 | 88,520 |
| 21 July 2023 | 180,100.00 | 181,400.00 | 178,100.00 | 180,300.00 | 180,300.00 | 79,826 |
| 20 July 2023 | 182,300.00 | 185,700.00 | 181,000.00 | 181,000.00 | 181,000.00 | 73,951 |
| 19 July 2023 | 186,000.00 | 186,400.00 | 181,500.00 | 183,300.00 | 183,300.00 | 58,112 |
| 18 July 2023 | 193,600.00 | 193,600.00 | 184,000.00 | 184,900.00 | 184,900.00 | 84,089 |
| 17 July 2023 | 192,000.00 | 193,700.00 | 190,100.00 | 191,200.00 | 191,200.00 | 63,099 |
| 14 July 2023 | 193,500.00 | 194,800.00 | 190,500.00 | 194,600.00 | 194,600.00 | 75,887 |
| 13 July 2023 | 185,500.00 | 194,800.00 | 185,400.00 | 192,200.00 | 192,200.00 | 174,884 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.