KRAFTON, Inc. (259960.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Feb 2023 | 185,100.00 | 185,100.00 | 179,000.00 | 179,000.00 | 179,000.00 | 222,999 |
| 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 |
| 06 Jan 2023 | 165,000.00 | 168,500.00 | 164,000.00 | 165,500.00 | 165,500.00 | 150,674 |
| 05 Jan 2023 | 164,500.00 | 168,000.00 | 160,500.00 | 165,500.00 | 165,500.00 | 331,718 |
| 04 Jan 2023 | 164,500.00 | 167,000.00 | 161,500.00 | 166,000.00 | 166,000.00 | 173,169 |
| 03 Jan 2023 | 164,500.00 | 167,000.00 | 162,000.00 | 166,500.00 | 166,500.00 | 119,343 |
| 02 Jan 2023 | 170,500.00 | 171,000.00 | 161,500.00 | 164,000.00 | 164,000.00 | 183,942 |
| 29 Dec 2022 | 172,500.00 | 178,000.00 | 166,000.00 | 168,000.00 | 168,000.00 | 342,547 |
| 28 Dec 2022 | 170,500.00 | 171,500.00 | 164,500.00 | 169,500.00 | 169,500.00 | 212,217 |
| 27 Dec 2022 | 172,500.00 | 174,000.00 | 170,500.00 | 172,500.00 | 172,500.00 | 146,822 |
| 26 Dec 2022 | 172,500.00 | 174,000.00 | 171,500.00 | 172,000.00 | 172,000.00 | 97,058 |
| 23 Dec 2022 | 177,000.00 | 177,500.00 | 172,000.00 | 172,500.00 | 172,500.00 | 151,609 |
| 22 Dec 2022 | 177,500.00 | 179,500.00 | 175,500.00 | 179,000.00 | 179,000.00 | 158,087 |
| 21 Dec 2022 | 180,000.00 | 181,500.00 | 175,000.00 | 176,000.00 | 176,000.00 | 131,665 |
| 20 Dec 2022 | 182,000.00 | 183,000.00 | 177,500.00 | 179,000.00 | 179,000.00 | 125,925 |
| 19 Dec 2022 | 181,000.00 | 184,000.00 | 181,000.00 | 182,500.00 | 182,500.00 | 112,809 |
| 16 Dec 2022 | 177,000.00 | 183,500.00 | 176,000.00 | 183,500.00 | 183,500.00 | 252,456 |
| 15 Dec 2022 | 183,000.00 | 184,000.00 | 179,000.00 | 179,500.00 | 179,500.00 | 206,973 |
| 14 Dec 2022 | 183,000.00 | 187,000.00 | 182,500.00 | 185,500.00 | 185,500.00 | 261,095 |
| 13 Dec 2022 | 183,500.00 | 183,500.00 | 179,000.00 | 181,500.00 | 181,500.00 | 211,430 |
| 12 Dec 2022 | 180,000.00 | 183,500.00 | 179,500.00 | 181,500.00 | 181,500.00 | 179,024 |
| 09 Dec 2022 | 180,000.00 | 181,500.00 | 179,000.00 | 180,500.00 | 180,500.00 | 252,103 |
| 08 Dec 2022 | 178,500.00 | 181,500.00 | 177,500.00 | 179,500.00 | 179,500.00 | 325,436 |
| 07 Dec 2022 | 179,000.00 | 180,000.00 | 176,000.00 | 178,500.00 | 178,500.00 | 463,452 |
| 06 Dec 2022 | 184,000.00 | 187,000.00 | 178,500.00 | 180,000.00 | 180,000.00 | 375,157 |
| 05 Dec 2022 | 200,000.00 | 200,500.00 | 183,000.00 | 184,500.00 | 184,500.00 | 755,748 |
| 02 Dec 2022 | 220,500.00 | 220,500.00 | 200,000.00 | 201,500.00 | 201,500.00 | 585,176 |
| 01 Dec 2022 | 235,500.00 | 237,500.00 | 218,000.00 | 220,000.00 | 220,000.00 | 371,947 |
| 30 Nov 2022 | 218,500.00 | 227,000.00 | 214,000.00 | 227,000.00 | 227,000.00 | 707,331 |
| 29 Nov 2022 | 218,500.00 | 221,000.00 | 216,000.00 | 219,000.00 | 219,000.00 | 81,870 |
| 28 Nov 2022 | 219,500.00 | 221,500.00 | 215,000.00 | 217,000.00 | 217,000.00 | 120,671 |
| 25 Nov 2022 | 227,500.00 | 229,500.00 | 218,000.00 | 219,500.00 | 219,500.00 | 150,357 |
| 24 Nov 2022 | 226,000.00 | 232,000.00 | 225,500.00 | 228,000.00 | 228,000.00 | 145,171 |
| 23 Nov 2022 | 226,000.00 | 229,500.00 | 221,000.00 | 223,000.00 | 223,000.00 | 137,849 |
| 22 Nov 2022 | 235,500.00 | 235,500.00 | 222,500.00 | 224,000.00 | 224,000.00 | 195,303 |
| 21 Nov 2022 | 234,500.00 | 244,500.00 | 233,500.00 | 236,500.00 | 236,500.00 | 332,966 |
| 18 Nov 2022 | 230,500.00 | 235,500.00 | 224,500.00 | 230,000.00 | 230,000.00 | 248,585 |
| 17 Nov 2022 | 220,500.00 | 233,000.00 | 220,500.00 | 229,500.00 | 229,500.00 | 307,008 |
| 16 Nov 2022 | 222,000.00 | 224,000.00 | 218,500.00 | 221,000.00 | 221,000.00 | 129,198 |
| 15 Nov 2022 | 224,000.00 | 226,500.00 | 217,500.00 | 220,000.00 | 220,000.00 | 170,839 |
| 14 Nov 2022 | 225,000.00 | 230,000.00 | 220,000.00 | 224,500.00 | 224,500.00 | 278,254 |
| 11 Nov 2022 | 202,000.00 | 227,000.00 | 201,500.00 | 227,000.00 | 227,000.00 | 738,955 |
| 10 Nov 2022 | 191,000.00 | 195,000.00 | 190,500.00 | 192,000.00 | 192,000.00 | 183,547 |
| 09 Nov 2022 | 197,500.00 | 198,000.00 | 193,500.00 | 195,000.00 | 195,000.00 | 152,071 |
| 08 Nov 2022 | 197,000.00 | 198,500.00 | 193,000.00 | 194,500.00 | 194,500.00 | 128,521 |
| 07 Nov 2022 | 190,000.00 | 198,000.00 | 188,500.00 | 194,000.00 | 194,000.00 | 185,661 |
| 04 Nov 2022 | 183,000.00 | 189,000.00 | 182,000.00 | 188,500.00 | 188,500.00 | 131,621 |
| 03 Nov 2022 | 187,500.00 | 188,500.00 | 182,500.00 | 183,000.00 | 183,000.00 | 199,494 |
| 02 Nov 2022 | 177,500.00 | 194,500.00 | 177,000.00 | 194,000.00 | 194,000.00 | 361,756 |
| 01 Nov 2022 | 177,500.00 | 179,500.00 | 175,500.00 | 178,000.00 | 178,000.00 | 93,727 |
| 31 Oct 2022 | 179,000.00 | 180,000.00 | 176,000.00 | 177,500.00 | 177,500.00 | 75,491 |
| 28 Oct 2022 | 173,000.00 | 180,500.00 | 173,000.00 | 175,000.00 | 175,000.00 | 134,146 |
| 27 Oct 2022 | 174,500.00 | 177,500.00 | 173,500.00 | 175,000.00 | 175,000.00 | 148,828 |
| 26 Oct 2022 | 175,000.00 | 177,500.00 | 172,000.00 | 172,500.00 | 172,500.00 | 130,495 |
| 25 Oct 2022 | 179,000.00 | 179,500.00 | 172,500.00 | 174,500.00 | 174,500.00 | 133,865 |
| 24 Oct 2022 | 182,500.00 | 185,500.00 | 176,500.00 | 178,500.00 | 178,500.00 | 188,341 |
| 21 Oct 2022 | 173,000.00 | 181,000.00 | 172,500.00 | 179,000.00 | 179,000.00 | 119,274 |
| 20 Oct 2022 | 180,500.00 | 182,000.00 | 171,500.00 | 176,000.00 | 176,000.00 | 312,290 |
| 19 Oct 2022 | 190,000.00 | 192,000.00 | 183,000.00 | 183,000.00 | 183,000.00 | 108,434 |
| 18 Oct 2022 | 185,000.00 | 190,000.00 | 184,500.00 | 189,000.00 | 189,000.00 | 161,828 |
| 17 Oct 2022 | 177,000.00 | 180,500.00 | 171,000.00 | 179,500.00 | 179,500.00 | 180,445 |
| 14 Oct 2022 | 180,500.00 | 184,500.00 | 178,000.00 | 182,000.00 | 182,000.00 | 188,552 |
| 13 Oct 2022 | 179,000.00 | 180,000.00 | 169,500.00 | 176,000.00 | 176,000.00 | 313,453 |
| 12 Oct 2022 | 178,000.00 | 181,500.00 | 176,000.00 | 180,500.00 | 180,500.00 | 166,675 |
| 11 Oct 2022 | 187,500.00 | 188,000.00 | 176,500.00 | 178,000.00 | 178,000.00 | 335,329 |
| 07 Oct 2022 | 198,000.00 | 200,500.00 | 191,000.00 | 191,500.00 | 191,500.00 | 311,611 |
| 06 Oct 2022 | 203,000.00 | 204,500.00 | 200,500.00 | 201,000.00 | 201,000.00 | 108,788 |
| 05 Oct 2022 | 216,000.00 | 216,000.00 | 200,500.00 | 202,000.00 | 202,000.00 | 186,576 |
| 04 Oct 2022 | 212,000.00 | 215,000.00 | 210,000.00 | 214,000.00 | 214,000.00 | 99,103 |
| 30 Sept 2022 | 205,000.00 | 212,000.00 | 204,000.00 | 210,000.00 | 210,000.00 | 133,112 |
| 29 Sept 2022 | 208,500.00 | 212,500.00 | 203,500.00 | 205,500.00 | 205,500.00 | 123,527 |
| 28 Sept 2022 | 209,000.00 | 211,500.00 | 202,000.00 | 205,000.00 | 205,000.00 | 153,971 |
| 27 Sept 2022 | 210,500.00 | 217,500.00 | 206,500.00 | 213,000.00 | 213,000.00 | 142,792 |
| 26 Sept 2022 | 202,500.00 | 210,500.00 | 201,500.00 | 209,000.00 | 209,000.00 | 195,696 |
| 23 Sept 2022 | 217,000.00 | 218,000.00 | 205,000.00 | 205,500.00 | 205,500.00 | 187,309 |
| 22 Sept 2022 | 218,000.00 | 218,500.00 | 214,000.00 | 216,500.00 | 216,500.00 | 137,971 |
| 21 Sept 2022 | 224,000.00 | 225,500.00 | 219,000.00 | 222,000.00 | 222,000.00 | 153,173 |
| 20 Sept 2022 | 230,000.00 | 230,500.00 | 223,000.00 | 225,500.00 | 225,500.00 | 103,739 |
| 19 Sept 2022 | 242,000.00 | 242,000.00 | 226,000.00 | 226,000.00 | 226,000.00 | 226,781 |
| 16 Sept 2022 | 235,500.00 | 240,500.00 | 234,000.00 | 239,000.00 | 239,000.00 | 131,065 |
| 15 Sept 2022 | 240,500.00 | 240,500.00 | 235,500.00 | 239,000.00 | 239,000.00 | 66,639 |
| 14 Sept 2022 | 236,500.00 | 241,500.00 | 235,000.00 | 238,500.00 | 238,500.00 | 98,958 |
| 13 Sept 2022 | 242,000.00 | 247,000.00 | 241,000.00 | 246,500.00 | 246,500.00 | 122,486 |
| *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.
