259960.KS - KRAFTON, Inc.
KSE - KSE Delayed price. Currency in KRW
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 June 2023 | 189,800.00 | 191,800.00 | 188,800.00 | 191,500.00 | 191,500.00 | 59,436 |
| 02 June 2023 | 191,000.00 | 191,000.00 | 187,200.00 | 189,000.00 | 189,000.00 | 73,903 |
| 01 June 2023 | 191,500.00 | 194,000.00 | 188,000.00 | 189,400.00 | 189,400.00 | 63,346 |
| 31 May 2023 | 187,100.00 | 191,500.00 | 187,100.00 | 189,100.00 | 189,100.00 | 114,873 |
| 30 May 2023 | 187,700.00 | 189,500.00 | 185,700.00 | 189,000.00 | 189,000.00 | 90,587 |
| 26 May 2023 | 188,100.00 | 188,900.00 | 185,100.00 | 185,200.00 | 185,200.00 | 87,391 |
| 25 May 2023 | 187,300.00 | 189,800.00 | 186,600.00 | 187,500.00 | 187,500.00 | 120,593 |
| 24 May 2023 | 200,000.00 | 200,000.00 | 186,800.00 | 186,900.00 | 186,900.00 | 294,955 |
| 23 May 2023 | 201,000.00 | 203,500.00 | 198,500.00 | 199,300.00 | 199,300.00 | 105,190 |
| 22 May 2023 | 205,000.00 | 205,000.00 | 199,900.00 | 200,500.00 | 200,500.00 | 119,485 |
| 19 May 2023 | 200,000.00 | 207,000.00 | 199,900.00 | 202,500.00 | 202,500.00 | 207,000 |
| 18 May 2023 | 199,300.00 | 201,000.00 | 198,600.00 | 199,600.00 | 199,600.00 | 113,331 |
| 17 May 2023 | 198,300.00 | 203,000.00 | 196,700.00 | 200,000.00 | 200,000.00 | 110,316 |
| 16 May 2023 | 198,800.00 | 202,000.00 | 198,400.00 | 198,800.00 | 198,800.00 | 63,562 |
| 15 May 2023 | 198,400.00 | 202,000.00 | 198,400.00 | 200,000.00 | 200,000.00 | 86,647 |
| 12 May 2023 | 197,900.00 | 202,000.00 | 196,100.00 | 200,500.00 | 200,500.00 | 147,328 |
| 11 May 2023 | 200,500.00 | 202,500.00 | 196,900.00 | 198,800.00 | 198,800.00 | 198,136 |
| 10 May 2023 | 202,500.00 | 205,000.00 | 192,100.00 | 200,500.00 | 200,500.00 | 445,426 |
| 09 May 2023 | 202,000.00 | 204,000.00 | 199,900.00 | 201,000.00 | 201,000.00 | 175,401 |
| 08 May 2023 | 198,300.00 | 204,500.00 | 196,500.00 | 203,000.00 | 203,000.00 | 248,337 |
| 04 May 2023 | 191,400.00 | 199,000.00 | 191,400.00 | 198,300.00 | 198,300.00 | 179,706 |
| 03 May 2023 | 191,800.00 | 195,600.00 | 191,800.00 | 192,900.00 | 192,900.00 | 88,118 |
| 02 May 2023 | 190,200.00 | 196,200.00 | 190,100.00 | 193,600.00 | 193,600.00 | 88,518 |
| 28 Apr 2023 | 189,300.00 | 193,900.00 | 189,300.00 | 192,100.00 | 192,100.00 | 123,134 |
| 27 Apr 2023 | 189,300.00 | 191,100.00 | 186,000.00 | 189,100.00 | 189,100.00 | 106,649 |
| 26 Apr 2023 | 190,000.00 | 192,800.00 | 189,200.00 | 190,700.00 | 190,700.00 | 105,307 |
| 25 Apr 2023 | 190,500.00 | 197,400.00 | 190,500.00 | 191,500.00 | 191,500.00 | 136,896 |
| 24 Apr 2023 | 192,100.00 | 194,700.00 | 188,200.00 | 191,000.00 | 191,000.00 | 123,278 |
| 21 Apr 2023 | 194,500.00 | 199,000.00 | 192,400.00 | 193,900.00 | 193,900.00 | 176,937 |
| 20 Apr 2023 | 192,400.00 | 198,100.00 | 191,400.00 | 194,500.00 | 194,500.00 | 214,320 |
| 19 Apr 2023 | 190,000.00 | 195,500.00 | 188,900.00 | 192,400.00 | 192,400.00 | 174,171 |
| 18 Apr 2023 | 189,200.00 | 190,900.00 | 186,900.00 | 188,400.00 | 188,400.00 | 113,794 |
| 17 Apr 2023 | 191,100.00 | 193,400.00 | 186,100.00 | 189,200.00 | 189,200.00 | 118,016 |
| 14 Apr 2023 | 190,000.00 | 195,600.00 | 189,800.00 | 191,900.00 | 191,900.00 | 232,350 |
| 13 Apr 2023 | 186,500.00 | 189,900.00 | 185,600.00 | 189,400.00 | 189,400.00 | 139,057 |
| 12 Apr 2023 | 184,400.00 | 187,700.00 | 183,100.00 | 186,600.00 | 186,600.00 | 119,902 |
| 11 Apr 2023 | 182,200.00 | 188,300.00 | 182,200.00 | 185,600.00 | 185,600.00 | 156,057 |
| 10 Apr 2023 | 182,600.00 | 183,700.00 | 179,800.00 | 183,000.00 | 183,000.00 | 123,136 |
| 07 Apr 2023 | 182,700.00 | 185,900.00 | 180,600.00 | 183,500.00 | 183,500.00 | 112,304 |
| 06 Apr 2023 | 183,000.00 | 185,300.00 | 182,300.00 | 182,600.00 | 182,600.00 | 114,465 |
| 05 Apr 2023 | 189,400.00 | 189,600.00 | 184,200.00 | 184,200.00 | 184,200.00 | 142,008 |
| 04 Apr 2023 | 183,000.00 | 189,500.00 | 182,800.00 | 189,400.00 | 189,400.00 | 218,430 |
| 03 Apr 2023 | 182,300.00 | 185,900.00 | 181,700.00 | 182,800.00 | 182,800.00 | 152,348 |
| 31 Mar 2023 | 179,800.00 | 183,800.00 | 178,100.00 | 183,500.00 | 183,500.00 | 244,132 |
| 30 Mar 2023 | 174,200.00 | 179,700.00 | 173,600.00 | 179,100.00 | 179,100.00 | 216,832 |
| 29 Mar 2023 | 178,700.00 | 179,800.00 | 172,600.00 | 174,300.00 | 174,300.00 | 230,896 |
| 28 Mar 2023 | 174,000.00 | 180,300.00 | 171,800.00 | 179,500.00 | 179,500.00 | 214,545 |
| 27 Mar 2023 | 174,300.00 | 174,900.00 | 171,200.00 | 174,900.00 | 174,900.00 | 84,839 |
| 24 Mar 2023 | 176,500.00 | 177,400.00 | 172,700.00 | 173,000.00 | 173,000.00 | 122,180 |
| 23 Mar 2023 | 175,200.00 | 177,800.00 | 174,200.00 | 176,500.00 | 176,500.00 | 137,616 |
| 22 Mar 2023 | 174,000.00 | 177,800.00 | 172,400.00 | 177,200.00 | 177,200.00 | 349,777 |
| 21 Mar 2023 | 167,900.00 | 174,700.00 | 167,900.00 | 169,200.00 | 169,200.00 | 267,459 |
| 20 Mar 2023 | 164,800.00 | 167,300.00 | 163,200.00 | 165,200.00 | 165,200.00 | 110,376 |
| 17 Mar 2023 | 157,000.00 | 164,400.00 | 156,800.00 | 164,400.00 | 164,400.00 | 230,024 |
| 16 Mar 2023 | 157,200.00 | 157,800.00 | 154,000.00 | 156,100.00 | 156,100.00 | 141,193 |
| 15 Mar 2023 | 163,400.00 | 163,600.00 | 157,800.00 | 158,000.00 | 158,000.00 | 211,108 |
| 14 Mar 2023 | 162,200.00 | 164,500.00 | 160,700.00 | 161,700.00 | 161,700.00 | 150,262 |
| 13 Mar 2023 | 161,000.00 | 164,100.00 | 161,000.00 | 163,500.00 | 163,500.00 | 131,566 |
| 10 Mar 2023 | 163,500.00 | 164,300.00 | 161,200.00 | 161,900.00 | 161,900.00 | 147,468 |
| 09 Mar 2023 | 167,900.00 | 168,500.00 | 164,800.00 | 166,000.00 | 166,000.00 | 175,495 |
| 08 Mar 2023 | 168,000.00 | 168,900.00 | 165,500.00 | 167,400.00 | 167,400.00 | 152,372 |
| 07 Mar 2023 | 172,700.00 | 172,700.00 | 169,200.00 | 169,200.00 | 169,200.00 | 153,747 |
| 06 Mar 2023 | 171,000.00 | 173,500.00 | 170,200.00 | 173,500.00 | 173,500.00 | 122,698 |
| 03 Mar 2023 | 170,200.00 | 170,600.00 | 168,900.00 | 169,800.00 | 169,800.00 | 79,089 |
| 02 Mar 2023 | 170,300.00 | 173,800.00 | 168,400.00 | 169,000.00 | 169,000.00 | 183,272 |
| 28 Feb 2023 | 173,000.00 | 173,700.00 | 169,800.00 | 169,800.00 | 169,800.00 | 140,084 |
| 27 Feb 2023 | 171,200.00 | 172,700.00 | 169,000.00 | 172,200.00 | 172,200.00 | 124,946 |
| 24 Feb 2023 | 173,700.00 | 178,500.00 | 171,800.00 | 172,500.00 | 172,500.00 | 530 |
| 23 Feb 2023 | 173,100.00 | 176,300.00 | 172,600.00 | 174,200.00 | 174,200.00 | 1,093 |
| 22 Feb 2023 | 171,700.00 | 173,000.00 | 170,600.00 | 171,700.00 | 171,700.00 | 946 |
| 21 Feb 2023 | 174,900.00 | 176,400.00 | 173,700.00 | 174,500.00 | 174,500.00 | 1,744 |
| 20 Feb 2023 | 175,800.00 | 177,500.00 | 173,500.00 | 175,800.00 | 175,800.00 | 630 |
| 17 Feb 2023 | 175,000.00 | 176,700.00 | 173,400.00 | 174,600.00 | 174,600.00 | 1,301 |
| 16 Feb 2023 | 173,200.00 | 180,600.00 | 173,100.00 | 178,200.00 | 178,200.00 | 851 |
| 15 Feb 2023 | 173,900.00 | 174,900.00 | 171,500.00 | 171,900.00 | 171,900.00 | 1,509 |
| 14 Feb 2023 | 173,600.00 | 176,700.00 | 172,600.00 | 174,300.00 | 174,300.00 | 1,591 |
| 13 Feb 2023 | 176,200.00 | 176,900.00 | 172,200.00 | 172,200.00 | 172,200.00 | 4,971 |
| 10 Feb 2023 | 180,100.00 | 180,600.00 | 176,200.00 | 177,100.00 | 177,100.00 | 4,412 |
| 09 Feb 2023 | 190,300.00 | 190,600.00 | 181,000.00 | 181,000.00 | 181,000.00 | 4,999 |
| 08 Feb 2023 | 188,500.00 | 197,100.00 | 187,500.00 | 192,500.00 | 192,500.00 | 3,424 |
| 07 Feb 2023 | 178,600.00 | 181,100.00 | 178,500.00 | 185,400.00 | 185,400.00 | 19,268 |
| 06 Feb 2023 | 185,100.00 | 185,100.00 | 179,000.00 | 178,600.00 | 178,600.00 | 2,012 |
| 03 Feb 2023 | 183,100.00 | 187,300.00 | 181,100.00 | 186,700.00 | 186,700.00 | 1,632 |
| 02 Feb 2023 | 184,300.00 | 185,800.00 | 182,000.00 | 182,000.00 | 182,000.00 | 1,160 |
| 01 Feb 2023 | 180,200.00 | 182,400.00 | 180,000.00 | 181,000.00 | 181,000.00 | 1,458 |
| 31 Jan 2023 | 180,000.00 | 182,500.00 | 179,000.00 | 180,200.00 | 180,200.00 | 936 |
| 30 Jan 2023 | 183,700.00 | 185,300.00 | 180,200.00 | 180,200.00 | 180,200.00 | 2,536 |
| 27 Jan 2023 | 181,400.00 | 185,000.00 | 180,100.00 | 183,900.00 | 183,900.00 | 1,105 |
| 26 Jan 2023 | 174,500.00 | 182,400.00 | 172,600.00 | 181,600.00 | 181,600.00 | 1,900 |
| 25 Jan 2023 | 173,800.00 | 174,700.00 | 172,600.00 | 174,000.00 | 174,000.00 | 1,786 |
| 20 Jan 2023 | 171,000.00 | 172,500.00 | 170,500.00 | 172,500.00 | 172,500.00 | 90,633 |
| 19 Jan 2023 | 170,000.00 | 172,500.00 | 169,500.00 | 172,500.00 | 172,500.00 | 85,169 |
| 18 Jan 2023 | 169,500.00 | 173,000.00 | 169,500.00 | 171,000.00 | 171,000.00 | 113,874 |
| 17 Jan 2023 | 177,000.00 | 177,000.00 | 169,500.00 | 170,000.00 | 170,000.00 | 217,061 |
| 16 Jan 2023 | 174,500.00 | 178,500.00 | 173,000.00 | 175,500.00 | 175,500.00 | 182,658 |
| 13 Jan 2023 | 173,500.00 | 177,500.00 | 172,500.00 | 173,500.00 | 173,500.00 | 206,391 |
| 12 Jan 2023 | 171,000.00 | 174,000.00 | 170,500.00 | 171,500.00 | 171,500.00 | 155,236 |
| 11 Jan 2023 | 172,000.00 | 173,500.00 | 169,000.00 | 171,000.00 | 171,000.00 | 158,940 |
| 10 Jan 2023 | 171,500.00 | 173,000.00 | 169,500.00 | 171,500.00 | 171,500.00 | 99,627 |
| 09 Jan 2023 | 167,000.00 | 172,500.00 | 166,500.00 | 171,500.00 | 171,500.00 | 154,937 |
| *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.