Australia markets closed

KRAFTON, Inc. (259960.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
179,000.00-7,700.00 (-4.12%)
At close: 03:30PM KST
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 2023185,100.00185,100.00179,000.00179,000.00179,000.00222,999
03 Feb 2023183,100.00187,300.00181,100.00186,700.00186,700.001,632
02 Feb 2023184,300.00185,800.00182,000.00182,000.00182,000.001,160
01 Feb 2023180,200.00182,400.00180,000.00181,000.00181,000.001,458
31 Jan 2023180,000.00182,500.00179,000.00180,200.00180,200.00936
30 Jan 2023183,700.00185,300.00180,200.00180,200.00180,200.002,536
27 Jan 2023181,400.00185,000.00180,100.00183,900.00183,900.001,105
26 Jan 2023174,500.00182,400.00172,600.00181,600.00181,600.001,900
25 Jan 2023173,800.00174,700.00172,600.00174,000.00174,000.001,786
20 Jan 2023171,000.00172,500.00170,500.00172,500.00172,500.0090,633
19 Jan 2023170,000.00172,500.00169,500.00172,500.00172,500.0085,169
18 Jan 2023169,500.00173,000.00169,500.00171,000.00171,000.00113,874
17 Jan 2023177,000.00177,000.00169,500.00170,000.00170,000.00217,061
16 Jan 2023174,500.00178,500.00173,000.00175,500.00175,500.00182,658
13 Jan 2023173,500.00177,500.00172,500.00173,500.00173,500.00206,391
12 Jan 2023171,000.00174,000.00170,500.00171,500.00171,500.00155,236
11 Jan 2023172,000.00173,500.00169,000.00171,000.00171,000.00158,940
10 Jan 2023171,500.00173,000.00169,500.00171,500.00171,500.0099,627
09 Jan 2023167,000.00172,500.00166,500.00171,500.00171,500.00154,937
06 Jan 2023165,000.00168,500.00164,000.00165,500.00165,500.00150,674
05 Jan 2023164,500.00168,000.00160,500.00165,500.00165,500.00331,718
04 Jan 2023164,500.00167,000.00161,500.00166,000.00166,000.00173,169
03 Jan 2023164,500.00167,000.00162,000.00166,500.00166,500.00119,343
02 Jan 2023170,500.00171,000.00161,500.00164,000.00164,000.00183,942
29 Dec 2022172,500.00178,000.00166,000.00168,000.00168,000.00342,547
28 Dec 2022170,500.00171,500.00164,500.00169,500.00169,500.00212,217
27 Dec 2022172,500.00174,000.00170,500.00172,500.00172,500.00146,822
26 Dec 2022172,500.00174,000.00171,500.00172,000.00172,000.0097,058
23 Dec 2022177,000.00177,500.00172,000.00172,500.00172,500.00151,609
22 Dec 2022177,500.00179,500.00175,500.00179,000.00179,000.00158,087
21 Dec 2022180,000.00181,500.00175,000.00176,000.00176,000.00131,665
20 Dec 2022182,000.00183,000.00177,500.00179,000.00179,000.00125,925
19 Dec 2022181,000.00184,000.00181,000.00182,500.00182,500.00112,809
16 Dec 2022177,000.00183,500.00176,000.00183,500.00183,500.00252,456
15 Dec 2022183,000.00184,000.00179,000.00179,500.00179,500.00206,973
14 Dec 2022183,000.00187,000.00182,500.00185,500.00185,500.00261,095
13 Dec 2022183,500.00183,500.00179,000.00181,500.00181,500.00211,430
12 Dec 2022180,000.00183,500.00179,500.00181,500.00181,500.00179,024
09 Dec 2022180,000.00181,500.00179,000.00180,500.00180,500.00252,103
08 Dec 2022178,500.00181,500.00177,500.00179,500.00179,500.00325,436
07 Dec 2022179,000.00180,000.00176,000.00178,500.00178,500.00463,452
06 Dec 2022184,000.00187,000.00178,500.00180,000.00180,000.00375,157
05 Dec 2022200,000.00200,500.00183,000.00184,500.00184,500.00755,748
02 Dec 2022220,500.00220,500.00200,000.00201,500.00201,500.00585,176
01 Dec 2022235,500.00237,500.00218,000.00220,000.00220,000.00371,947
30 Nov 2022218,500.00227,000.00214,000.00227,000.00227,000.00707,331
29 Nov 2022218,500.00221,000.00216,000.00219,000.00219,000.0081,870
28 Nov 2022219,500.00221,500.00215,000.00217,000.00217,000.00120,671
25 Nov 2022227,500.00229,500.00218,000.00219,500.00219,500.00150,357
24 Nov 2022226,000.00232,000.00225,500.00228,000.00228,000.00145,171
23 Nov 2022226,000.00229,500.00221,000.00223,000.00223,000.00137,849
22 Nov 2022235,500.00235,500.00222,500.00224,000.00224,000.00195,303
21 Nov 2022234,500.00244,500.00233,500.00236,500.00236,500.00332,966
18 Nov 2022230,500.00235,500.00224,500.00230,000.00230,000.00248,585
17 Nov 2022220,500.00233,000.00220,500.00229,500.00229,500.00307,008
16 Nov 2022222,000.00224,000.00218,500.00221,000.00221,000.00129,198
15 Nov 2022224,000.00226,500.00217,500.00220,000.00220,000.00170,839
14 Nov 2022225,000.00230,000.00220,000.00224,500.00224,500.00278,254
11 Nov 2022202,000.00227,000.00201,500.00227,000.00227,000.00738,955
10 Nov 2022191,000.00195,000.00190,500.00192,000.00192,000.00183,547
09 Nov 2022197,500.00198,000.00193,500.00195,000.00195,000.00152,071
08 Nov 2022197,000.00198,500.00193,000.00194,500.00194,500.00128,521
07 Nov 2022190,000.00198,000.00188,500.00194,000.00194,000.00185,661
04 Nov 2022183,000.00189,000.00182,000.00188,500.00188,500.00131,621
03 Nov 2022187,500.00188,500.00182,500.00183,000.00183,000.00199,494
02 Nov 2022177,500.00194,500.00177,000.00194,000.00194,000.00361,756
01 Nov 2022177,500.00179,500.00175,500.00178,000.00178,000.0093,727
31 Oct 2022179,000.00180,000.00176,000.00177,500.00177,500.0075,491
28 Oct 2022173,000.00180,500.00173,000.00175,000.00175,000.00134,146
27 Oct 2022174,500.00177,500.00173,500.00175,000.00175,000.00148,828
26 Oct 2022175,000.00177,500.00172,000.00172,500.00172,500.00130,495
25 Oct 2022179,000.00179,500.00172,500.00174,500.00174,500.00133,865
24 Oct 2022182,500.00185,500.00176,500.00178,500.00178,500.00188,341
21 Oct 2022173,000.00181,000.00172,500.00179,000.00179,000.00119,274
20 Oct 2022180,500.00182,000.00171,500.00176,000.00176,000.00312,290
19 Oct 2022190,000.00192,000.00183,000.00183,000.00183,000.00108,434
18 Oct 2022185,000.00190,000.00184,500.00189,000.00189,000.00161,828
17 Oct 2022177,000.00180,500.00171,000.00179,500.00179,500.00180,445
14 Oct 2022180,500.00184,500.00178,000.00182,000.00182,000.00188,552
13 Oct 2022179,000.00180,000.00169,500.00176,000.00176,000.00313,453
12 Oct 2022178,000.00181,500.00176,000.00180,500.00180,500.00166,675
11 Oct 2022187,500.00188,000.00176,500.00178,000.00178,000.00335,329
07 Oct 2022198,000.00200,500.00191,000.00191,500.00191,500.00311,611
06 Oct 2022203,000.00204,500.00200,500.00201,000.00201,000.00108,788
05 Oct 2022216,000.00216,000.00200,500.00202,000.00202,000.00186,576
04 Oct 2022212,000.00215,000.00210,000.00214,000.00214,000.0099,103
30 Sept 2022205,000.00212,000.00204,000.00210,000.00210,000.00133,112
29 Sept 2022208,500.00212,500.00203,500.00205,500.00205,500.00123,527
28 Sept 2022209,000.00211,500.00202,000.00205,000.00205,000.00153,971
27 Sept 2022210,500.00217,500.00206,500.00213,000.00213,000.00142,792
26 Sept 2022202,500.00210,500.00201,500.00209,000.00209,000.00195,696
23 Sept 2022217,000.00218,000.00205,000.00205,500.00205,500.00187,309
22 Sept 2022218,000.00218,500.00214,000.00216,500.00216,500.00137,971
21 Sept 2022224,000.00225,500.00219,000.00222,000.00222,000.00153,173
20 Sept 2022230,000.00230,500.00223,000.00225,500.00225,500.00103,739
19 Sept 2022242,000.00242,000.00226,000.00226,000.00226,000.00226,781
16 Sept 2022235,500.00240,500.00234,000.00239,000.00239,000.00131,065
15 Sept 2022240,500.00240,500.00235,500.00239,000.00239,000.0066,639
14 Sept 2022236,500.00241,500.00235,000.00238,500.00238,500.0098,958
13 Sept 2022242,000.00247,000.00241,000.00246,500.00246,500.00122,486
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...