KRAFTON, Inc. (259960.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 240,000.00 | 245,500.00 | 239,500.00 | 240,000.00 | 240,000.00 | 263,898 |
| 23 Apr 2024 | 243,500.00 | 247,000.00 | 232,000.00 | 238,000.00 | 238,000.00 | 1,619,683 |
| 22 Apr 2024 | 258,000.00 | 262,500.00 | 254,000.00 | 259,000.00 | 259,000.00 | 72,912 |
| 19 Apr 2024 | 256,000.00 | 261,500.00 | 250,500.00 | 254,000.00 | 254,000.00 | 124,042 |
| 18 Apr 2024 | 255,500.00 | 262,000.00 | 252,500.00 | 260,000.00 | 260,000.00 | 126,476 |
| 17 Apr 2024 | 254,500.00 | 257,500.00 | 249,000.00 | 253,000.00 | 253,000.00 | 100,673 |
| 16 Apr 2024 | 244,000.00 | 255,000.00 | 242,500.00 | 254,000.00 | 254,000.00 | 126,646 |
| 15 Apr 2024 | 235,500.00 | 247,500.00 | 231,000.00 | 247,000.00 | 247,000.00 | 86,107 |
| 12 Apr 2024 | 244,500.00 | 247,000.00 | 237,000.00 | 238,500.00 | 238,500.00 | 86,884 |
| 11 Apr 2024 | 237,500.00 | 248,000.00 | 237,000.00 | 247,500.00 | 247,500.00 | 109,169 |
| 09 Apr 2024 | 247,000.00 | 249,500.00 | 239,000.00 | 242,000.00 | 242,000.00 | 55,846 |
| 08 Apr 2024 | 248,500.00 | 251,500.00 | 243,500.00 | 243,500.00 | 243,500.00 | 66,121 |
| 05 Apr 2024 | 249,500.00 | 253,000.00 | 248,500.00 | 249,500.00 | 249,500.00 | 39,956 |
| 04 Apr 2024 | 255,500.00 | 260,000.00 | 250,000.00 | 253,000.00 | 253,000.00 | 104,001 |
| 03 Apr 2024 | 250,000.00 | 256,000.00 | 249,000.00 | 253,500.00 | 253,500.00 | 92,064 |
| 02 Apr 2024 | 246,000.00 | 257,500.00 | 244,500.00 | 252,000.00 | 252,000.00 | 122,469 |
| 01 Apr 2024 | 252,000.00 | 253,500.00 | 248,000.00 | 250,500.00 | 250,500.00 | 74,153 |
| 29 Mar 2024 | 250,000.00 | 253,000.00 | 243,500.00 | 247,000.00 | 247,000.00 | 104,447 |
| 28 Mar 2024 | 255,500.00 | 255,500.00 | 247,000.00 | 250,000.00 | 250,000.00 | 155,553 |
| 27 Mar 2024 | 250,000.00 | 265,000.00 | 248,000.00 | 257,000.00 | 257,000.00 | 371,514 |
| 26 Mar 2024 | 242,500.00 | 247,000.00 | 238,500.00 | 246,500.00 | 246,500.00 | 129,365 |
| 25 Mar 2024 | 236,000.00 | 242,500.00 | 232,500.00 | 240,000.00 | 240,000.00 | 125,503 |
| 22 Mar 2024 | 237,500.00 | 240,000.00 | 232,500.00 | 236,000.00 | 236,000.00 | 64,214 |
| 21 Mar 2024 | 239,000.00 | 241,000.00 | 234,500.00 | 240,500.00 | 240,500.00 | 81,387 |
| 20 Mar 2024 | 241,000.00 | 243,000.00 | 234,000.00 | 237,500.00 | 237,500.00 | 72,127 |
| 19 Mar 2024 | 234,500.00 | 243,000.00 | 234,000.00 | 237,000.00 | 237,000.00 | 114,517 |
| 18 Mar 2024 | 233,000.00 | 240,000.00 | 230,500.00 | 238,000.00 | 238,000.00 | 95,801 |
| 15 Mar 2024 | 234,000.00 | 234,500.00 | 222,000.00 | 230,500.00 | 230,500.00 | 176,385 |
| 14 Mar 2024 | 239,000.00 | 241,500.00 | 213,500.00 | 235,000.00 | 235,000.00 | 503,053 |
| 13 Mar 2024 | 234,500.00 | 239,500.00 | 231,500.00 | 239,000.00 | 239,000.00 | 80,343 |
| 12 Mar 2024 | 234,500.00 | 239,000.00 | 229,500.00 | 234,000.00 | 234,000.00 | 97,830 |
| 11 Mar 2024 | 225,000.00 | 234,500.00 | 224,000.00 | 232,500.00 | 232,500.00 | 120,866 |
| 08 Mar 2024 | 219,500.00 | 226,000.00 | 218,500.00 | 222,000.00 | 222,000.00 | 97,789 |
| 07 Mar 2024 | 214,500.00 | 221,000.00 | 213,500.00 | 216,000.00 | 216,000.00 | 74,937 |
| 06 Mar 2024 | 215,000.00 | 218,000.00 | 210,500.00 | 213,000.00 | 213,000.00 | 70,286 |
| 05 Mar 2024 | 215,500.00 | 221,000.00 | 215,500.00 | 218,000.00 | 218,000.00 | 68,627 |
| 04 Mar 2024 | 226,500.00 | 230,000.00 | 216,000.00 | 217,500.00 | 217,500.00 | 127,079 |
| 29 Feb 2024 | 223,000.00 | 227,000.00 | 220,000.00 | 227,000.00 | 227,000.00 | 97,956 |
| 28 Feb 2024 | 225,000.00 | 229,500.00 | 223,000.00 | 225,000.00 | 225,000.00 | 83,055 |
| 27 Feb 2024 | 219,500.00 | 225,500.00 | 217,000.00 | 224,000.00 | 224,000.00 | 98,827 |
| 26 Feb 2024 | 226,000.00 | 226,000.00 | 217,500.00 | 217,500.00 | 217,500.00 | 90,380 |
| 23 Feb 2024 | 226,000.00 | 229,000.00 | 222,500.00 | 224,500.00 | 224,500.00 | 88,710 |
| 22 Feb 2024 | 228,000.00 | 228,000.00 | 222,000.00 | 225,000.00 | 225,000.00 | 86,029 |
| 21 Feb 2024 | 234,500.00 | 235,500.00 | 224,000.00 | 226,000.00 | 226,000.00 | 111,295 |
| 20 Feb 2024 | 235,000.00 | 238,000.00 | 229,000.00 | 232,000.00 | 232,000.00 | 69,317 |
| 19 Feb 2024 | 237,500.00 | 239,500.00 | 232,500.00 | 235,000.00 | 235,000.00 | 55,699 |
| 16 Feb 2024 | 243,000.00 | 243,500.00 | 236,000.00 | 237,500.00 | 237,500.00 | 64,520 |
| 15 Feb 2024 | 242,000.00 | 242,000.00 | 235,000.00 | 240,500.00 | 240,500.00 | 83,153 |
| 14 Feb 2024 | 227,500.00 | 243,000.00 | 226,500.00 | 239,500.00 | 239,500.00 | 271,909 |
| 13 Feb 2024 | 219,500.00 | 230,000.00 | 219,000.00 | 230,000.00 | 230,000.00 | 285,922 |
| 08 Feb 2024 | 213,000.00 | 216,000.00 | 211,500.00 | 214,000.00 | 214,000.00 | 125,582 |
| 07 Feb 2024 | 212,000.00 | 217,000.00 | 210,500.00 | 212,000.00 | 212,000.00 | 67,863 |
| 06 Feb 2024 | 218,000.00 | 222,000.00 | 210,000.00 | 211,500.00 | 211,500.00 | 93,543 |
| 05 Feb 2024 | 221,000.00 | 222,000.00 | 214,000.00 | 220,000.00 | 220,000.00 | 93,404 |
| 02 Feb 2024 | 215,000.00 | 225,000.00 | 214,500.00 | 223,000.00 | 223,000.00 | 144,478 |
| 01 Feb 2024 | 212,000.00 | 217,500.00 | 208,500.00 | 214,000.00 | 214,000.00 | 99,007 |
| 31 Jan 2024 | 218,500.00 | 220,000.00 | 212,000.00 | 214,500.00 | 214,500.00 | 102,684 |
| 30 Jan 2024 | 215,000.00 | 226,500.00 | 214,000.00 | 218,500.00 | 218,500.00 | 239,273 |
| 29 Jan 2024 | 220,000.00 | 229,000.00 | 212,000.00 | 212,500.00 | 212,500.00 | 249,597 |
| 26 Jan 2024 | 204,500.00 | 215,500.00 | 204,000.00 | 210,500.00 | 210,500.00 | 115,167 |
| 25 Jan 2024 | 209,500.00 | 209,500.00 | 202,500.00 | 207,000.00 | 207,000.00 | 86,069 |
| 24 Jan 2024 | 206,000.00 | 212,500.00 | 203,500.00 | 207,500.00 | 207,500.00 | 157,157 |
| 23 Jan 2024 | 197,400.00 | 205,500.00 | 194,200.00 | 204,000.00 | 204,000.00 | 89,271 |
| 22 Jan 2024 | 195,100.00 | 201,500.00 | 193,600.00 | 196,000.00 | 196,000.00 | 57,398 |
| 19 Jan 2024 | 186,000.00 | 194,500.00 | 186,000.00 | 193,500.00 | 193,500.00 | 87,504 |
| 18 Jan 2024 | 187,300.00 | 188,700.00 | 184,400.00 | 184,500.00 | 184,500.00 | 56,737 |
| 17 Jan 2024 | 196,400.00 | 197,000.00 | 186,000.00 | 186,000.00 | 186,000.00 | 86,708 |
| 16 Jan 2024 | 201,500.00 | 204,000.00 | 195,000.00 | 195,000.00 | 195,000.00 | 78,967 |
| 15 Jan 2024 | 203,500.00 | 204,000.00 | 200,500.00 | 204,000.00 | 204,000.00 | 5,334 |
| 12 Jan 2024 | 200,500.00 | 202,500.00 | 199,100.00 | 201,500.00 | 201,500.00 | 42,400 |
| 11 Jan 2024 | 205,500.00 | 205,500.00 | 201,000.00 | 201,000.00 | 201,000.00 | 69,914 |
| 10 Jan 2024 | 207,000.00 | 208,000.00 | 199,400.00 | 203,000.00 | 203,000.00 | 87,864 |
| 09 Jan 2024 | 203,500.00 | 208,500.00 | 202,000.00 | 206,500.00 | 206,500.00 | 88,719 |
| 08 Jan 2024 | 199,800.00 | 202,000.00 | 196,800.00 | 201,000.00 | 201,000.00 | 67,791 |
| 05 Jan 2024 | 201,500.00 | 211,000.00 | 199,100.00 | 201,500.00 | 201,500.00 | 138,826 |
| 04 Jan 2024 | 193,600.00 | 202,500.00 | 192,300.00 | 200,500.00 | 200,500.00 | 137,394 |
| 03 Jan 2024 | 196,300.00 | 199,200.00 | 194,100.00 | 194,800.00 | 194,800.00 | 132,017 |
| 02 Jan 2024 | 193,500.00 | 197,900.00 | 191,400.00 | 195,800.00 | 195,800.00 | 112,608 |
| 28 Dec 2023 | 188,500.00 | 194,800.00 | 187,200.00 | 193,600.00 | 193,600.00 | 123,609 |
| 27 Dec 2023 | 182,500.00 | 190,500.00 | 182,100.00 | 189,400.00 | 189,400.00 | 178,234 |
| 26 Dec 2023 | 183,100.00 | 185,800.00 | 180,700.00 | 181,200.00 | 181,200.00 | 330,425 |
| 22 Dec 2023 | 208,500.00 | 208,500.00 | 177,000.00 | 178,500.00 | 178,500.00 | 616,485 |
| 21 Dec 2023 | 208,500.00 | 210,000.00 | 205,000.00 | 207,000.00 | 207,000.00 | 80,852 |
| 20 Dec 2023 | 212,000.00 | 213,500.00 | 209,000.00 | 209,000.00 | 209,000.00 | 102,865 |
| 19 Dec 2023 | 208,500.00 | 212,500.00 | 207,500.00 | 209,000.00 | 209,000.00 | 61,267 |
| 18 Dec 2023 | 208,000.00 | 212,000.00 | 207,000.00 | 208,500.00 | 208,500.00 | 50,061 |
| 15 Dec 2023 | 210,000.00 | 212,000.00 | 205,500.00 | 208,500.00 | 208,500.00 | 138,748 |
| 14 Dec 2023 | 216,000.00 | 218,000.00 | 209,500.00 | 210,000.00 | 210,000.00 | 263,340 |
| 13 Dec 2023 | 209,500.00 | 214,500.00 | 208,500.00 | 211,500.00 | 211,500.00 | 77,766 |
| 12 Dec 2023 | 213,000.00 | 215,000.00 | 206,500.00 | 208,000.00 | 208,000.00 | 96,153 |
| 11 Dec 2023 | 209,000.00 | 213,000.00 | 206,000.00 | 213,000.00 | 213,000.00 | 76,497 |
| 08 Dec 2023 | 214,500.00 | 215,000.00 | 204,000.00 | 207,000.00 | 207,000.00 | 141,013 |
| 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 |
| *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.