Australia markets close in 4 hours 47 minutes

KRAFTON, Inc. (259960.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
217,000.00-500.00 (-0.23%)
As of 09:05AM KST. Market open.
Time period:
05 Mar 2023 - 05 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
05 Mar 2024215,500.00219,500.00215,500.00217,000.00217,000.004,431
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
27 Dec 2023182,500.00190,500.00182,100.00189,400.00189,400.00178,234
26 Dec 2023183,100.00185,800.00180,700.00181,200.00181,200.00330,425
22 Dec 2023208,500.00208,500.00177,000.00178,500.00178,500.00616,485
21 Dec 2023208,500.00210,000.00205,000.00207,000.00207,000.0080,852
20 Dec 2023212,000.00213,500.00209,000.00209,000.00209,000.00102,865
19 Dec 2023208,500.00212,500.00207,500.00209,000.00209,000.0061,267
18 Dec 2023208,000.00212,000.00207,000.00208,500.00208,500.0050,061
15 Dec 2023210,000.00212,000.00205,500.00208,500.00208,500.00138,748
14 Dec 2023216,000.00218,000.00209,500.00210,000.00210,000.00263,340
13 Dec 2023209,500.00214,500.00208,500.00211,500.00211,500.0077,766
12 Dec 2023213,000.00215,000.00206,500.00208,000.00208,000.0096,153
11 Dec 2023209,000.00213,000.00206,000.00213,000.00213,000.0076,497
08 Dec 2023214,500.00215,000.00204,000.00207,000.00207,000.00141,013
07 Dec 2023210,000.00214,500.00209,000.00212,500.00212,500.0062,224
06 Dec 2023213,000.00217,500.00210,500.00212,000.00212,000.0080,792
05 Dec 2023218,000.00219,000.00211,000.00213,000.00213,000.0091,489
04 Dec 2023217,000.00221,500.00216,000.00218,000.00218,000.0083,716
01 Dec 2023214,000.00219,500.00211,500.00217,500.00217,500.0080,376
30 Nov 2023217,500.00218,000.00209,500.00213,000.00213,000.00159,654
29 Nov 2023216,500.00220,500.00214,500.00216,000.00216,000.0098,653
28 Nov 2023217,500.00218,500.00213,000.00216,000.00216,000.0087,428
27 Nov 2023208,500.00217,500.00208,000.00217,000.00217,000.00148,104
24 Nov 2023210,000.00211,000.00204,000.00205,500.00205,500.0076,468
23 Nov 2023208,000.00211,500.00205,000.00210,000.00210,000.0065,636
22 Nov 2023207,000.00210,500.00205,000.00208,000.00208,000.0080,514
21 Nov 2023203,500.00210,500.00202,000.00209,000.00209,000.00163,038
20 Nov 2023193,900.00203,500.00190,900.00203,000.00203,000.00166,287
17 Nov 2023203,500.00205,000.00191,800.00193,100.00193,100.00165,836
16 Nov 2023204,000.00206,500.00200,500.00203,500.00203,500.00142,474
15 Nov 2023197,900.00204,500.00192,600.00204,000.00204,000.00225,505
14 Nov 2023193,400.00196,000.00190,300.00193,000.00193,000.00162,902
13 Nov 2023194,000.00195,000.00189,800.00193,900.00193,900.00123,965
10 Nov 2023188,400.00193,300.00187,000.00192,900.00192,900.00117,386
09 Nov 2023189,000.00194,300.00186,300.00190,800.00190,800.00585,646
08 Nov 2023181,200.00193,900.00180,300.00190,800.00190,800.00945,555
07 Nov 2023171,000.00172,900.00169,700.00172,500.00172,500.0090,525
06 Nov 2023171,800.00173,400.00167,900.00173,400.00173,400.00153,666
03 Nov 2023169,100.00172,800.00165,000.00169,900.00169,900.00125,403
02 Nov 2023168,400.00169,700.00165,800.00168,900.00168,900.0098,961
01 Nov 2023164,500.00167,800.00163,900.00166,000.00166,000.0081,027
31 Oct 2023163,600.00168,800.00162,400.00163,800.00163,800.00121,430
30 Oct 2023165,200.00166,600.00161,300.00162,000.00162,000.0085,180
27 Oct 2023166,300.00168,200.00162,300.00165,200.00165,200.00128,056
26 Oct 2023162,500.00165,200.00159,700.00163,100.00163,100.00121,472
25 Oct 2023162,300.00167,300.00162,300.00164,800.00164,800.00139,683
24 Oct 2023158,400.00164,900.00155,700.00163,600.00163,600.00193,876
23 Oct 2023159,500.00160,000.00153,300.00155,500.00155,500.00140,474
20 Oct 2023153,100.00160,800.00152,400.00159,400.00159,400.00289,731
19 Oct 2023152,700.00153,400.00150,900.00153,000.00153,000.0071,879
18 Oct 2023154,700.00156,600.00154,200.00154,200.00154,200.0055,717
17 Oct 2023154,200.00155,900.00154,000.00154,700.00154,700.0067,619
16 Oct 2023154,400.00155,400.00152,500.00154,100.00154,100.0065,920
13 Oct 2023151,500.00156,100.00151,400.00154,900.00154,900.0067,930
12 Oct 2023154,700.00154,800.00152,400.00154,000.00154,000.0066,983
11 Oct 2023152,000.00155,200.00151,300.00153,200.00153,200.0077,119
10 Oct 2023154,000.00154,500.00150,200.00151,200.00151,200.00109,221
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...