Australia markets open in 9 hours 13 minutes

KRAFTON, Inc. (259960.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
150,600.00+1,900.00 (+1.28%)
At close: 03:30PM KST
Time period:
27 Sept 2022 - 27 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 2023147,500.00151,600.00147,200.00150,600.00150,600.0069,838
26 Sept 2023147,500.00149,800.00147,500.00148,700.00148,700.0055,956
25 Sept 2023149,300.00151,600.00148,500.00148,900.00148,900.0064,275
22 Sept 2023146,900.00150,500.00146,000.00148,600.00148,600.0076,113
21 Sept 2023152,000.00152,300.00148,600.00148,600.00148,600.00105,009
20 Sept 2023152,400.00152,900.00150,900.00152,000.00152,000.0045,042
19 Sept 2023153,600.00154,600.00152,100.00152,300.00152,300.0052,409
18 Sept 2023156,300.00157,500.00153,700.00153,700.00153,700.0096,458
15 Sept 2023155,300.00157,400.00154,600.00157,000.00157,000.00139,998
14 Sept 2023153,200.00155,500.00151,800.00155,300.00155,300.00149,744
13 Sept 2023152,600.00152,800.00149,200.00152,000.00152,000.00117,896
12 Sept 2023153,600.00155,100.00152,700.00152,900.00152,900.00138,609
11 Sept 2023153,600.00154,400.00152,900.00153,000.00153,000.0080,772
08 Sept 2023153,000.00153,800.00152,200.00153,600.00153,600.0059,913
07 Sept 2023153,800.00154,400.00152,300.00152,800.00152,800.00103,087
06 Sept 2023155,300.00156,300.00153,700.00154,100.00154,100.00106,820
05 Sept 2023156,500.00158,000.00154,800.00155,300.00155,300.0066,535
04 Sept 2023154,900.00156,800.00154,800.00156,700.00156,700.0052,646
01 Sept 2023154,300.00157,500.00154,300.00155,500.00155,500.0069,304
31 Aug 2023157,400.00157,800.00153,900.00155,000.00155,000.00189,157
30 Aug 2023157,200.00158,700.00156,700.00156,800.00156,800.0047,682
29 Aug 2023155,400.00157,300.00155,400.00156,100.00156,100.0058,101
28 Aug 2023156,100.00157,800.00154,200.00155,400.00155,400.0075,467
25 Aug 2023154,500.00156,100.00153,600.00155,100.00155,100.0083,001
24 Aug 2023157,600.00158,400.00155,500.00155,700.00155,700.00107,691
23 Aug 2023156,500.00158,400.00156,000.00156,700.00156,700.0065,365
22 Aug 2023158,600.00161,400.00157,100.00157,500.00157,500.0076,681
21 Aug 2023158,800.00162,300.00157,800.00158,300.00158,300.00108,766
18 Aug 2023158,300.00159,100.00155,300.00158,000.00158,000.00113,061
17 Aug 2023158,100.00160,500.00157,600.00159,700.00159,700.00105,570
16 Aug 2023160,400.00160,900.00157,900.00158,000.00158,000.00124,595
14 Aug 2023163,100.00163,800.00160,600.00161,500.00161,500.00122,595
11 Aug 2023162,000.00165,100.00162,000.00163,100.00163,100.00160,992
10 Aug 2023172,500.00172,700.00159,700.00161,100.00161,100.00493,203
09 Aug 2023171,600.00175,500.00171,000.00174,400.00174,400.0069,562
08 Aug 2023174,600.00176,300.00171,600.00171,600.00171,600.0075,242
07 Aug 2023168,800.00178,300.00168,500.00174,500.00174,500.00106,658
04 Aug 2023170,700.00173,300.00168,400.00169,400.00169,400.0078,997
03 Aug 2023173,500.00173,500.00169,500.00170,600.00170,600.00103,388
02 Aug 2023176,600.00176,700.00172,100.00172,900.00172,900.0097,960
01 Aug 2023171,000.00178,400.00170,700.00178,100.00178,100.00108,226
31 July 2023170,200.00173,600.00169,300.00171,800.00171,800.0092,931
28 July 2023168,200.00170,000.00166,500.00168,800.00168,800.0068,748
27 July 2023166,000.00171,900.00166,000.00170,700.00170,700.00110,320
26 July 2023171,100.00171,100.00163,200.00166,500.00166,500.00205,512
25 July 2023176,400.00177,400.00170,800.00171,500.00171,500.00120,465
24 July 2023180,300.00180,300.00176,000.00177,500.00177,500.0088,520
21 July 2023180,100.00181,400.00178,100.00180,300.00180,300.0079,826
20 July 2023182,300.00185,700.00181,000.00181,000.00181,000.0073,951
19 July 2023186,000.00186,400.00181,500.00183,300.00183,300.0058,112
18 July 2023193,600.00193,600.00184,000.00184,900.00184,900.0084,089
17 July 2023192,000.00193,700.00190,100.00191,200.00191,200.0063,099
14 July 2023193,500.00194,800.00190,500.00194,600.00194,600.0075,887
13 July 2023185,500.00194,800.00185,400.00192,200.00192,200.00174,884
12 July 2023183,100.00185,700.00181,600.00185,300.00185,300.0086,051
11 July 2023176,300.00183,000.00175,400.00182,500.00182,500.00104,529
10 July 2023176,000.00176,100.00173,700.00175,200.00175,200.0069,282
07 July 2023177,700.00181,200.00173,900.00174,500.00174,500.00102,069
06 July 2023178,500.00180,100.00176,400.00178,500.00178,500.00116,734
05 July 2023183,100.00184,200.00178,100.00178,300.00178,300.00138,399
04 July 2023193,800.00193,800.00182,300.00183,000.00183,000.00196,148
03 July 2023195,000.00196,800.00193,400.00194,500.00194,500.0069,904
30 June 2023197,800.00197,900.00193,200.00194,800.00194,800.0053,244
29 June 2023198,700.00199,400.00194,400.00195,000.00195,000.0082,339
28 June 2023202,500.00203,000.00197,500.00199,000.00199,000.0078,693
27 June 2023204,000.00204,500.00201,000.00202,500.00202,500.0052,644
26 June 2023201,500.00207,000.00201,000.00204,000.00204,000.0057,927
23 June 2023202,500.00205,000.00201,000.00201,500.00201,500.0055,971
22 June 2023205,500.00205,500.00202,000.00203,500.00203,500.0064,726
21 June 2023206,500.00206,500.00203,000.00205,000.00205,000.0078,616
20 June 2023198,500.00205,500.00198,500.00204,500.00204,500.0095,165
19 June 2023203,000.00205,000.00198,200.00200,500.00200,500.0088,980
16 June 2023201,000.00209,000.00201,000.00203,500.00203,500.00218,142
15 June 2023204,500.00207,000.00202,000.00203,500.00203,500.0092,616
14 June 2023202,000.00207,000.00200,000.00205,500.00205,500.00185,170
13 June 2023204,500.00205,500.00200,500.00203,000.00203,000.00110,728
12 June 2023201,000.00205,000.00200,500.00204,500.00204,500.00160,927
09 June 2023194,300.00200,500.00190,900.00199,700.00199,700.00169,634
08 June 2023194,600.00194,600.00190,700.00192,500.00192,500.00105,930
07 June 2023192,900.00195,700.00191,600.00193,600.00193,600.0097,142
05 June 2023189,800.00191,800.00188,800.00191,500.00191,500.0059,436
02 June 2023191,000.00191,000.00187,200.00189,000.00189,000.0073,903
01 June 2023191,500.00194,000.00188,000.00189,400.00189,400.0063,346
31 May 2023187,100.00191,500.00187,100.00189,100.00189,100.00114,873
30 May 2023187,700.00189,500.00185,700.00189,000.00189,000.0090,587
26 May 2023188,100.00188,900.00185,100.00185,200.00185,200.0087,391
25 May 2023187,300.00189,800.00186,600.00187,500.00187,500.00120,593
24 May 2023200,000.00200,000.00186,800.00186,900.00186,900.00294,955
23 May 2023201,000.00203,500.00198,500.00199,300.00199,300.00105,190
22 May 2023205,000.00205,000.00199,900.00200,500.00200,500.00119,485
19 May 2023200,000.00207,000.00199,900.00202,500.00202,500.00207,000
18 May 2023199,300.00201,000.00198,600.00199,600.00199,600.00113,331
17 May 2023198,300.00203,000.00196,700.00200,000.00200,000.00110,316
16 May 2023198,800.00202,000.00198,400.00198,800.00198,800.0063,562
15 May 2023198,400.00202,000.00198,400.00200,000.00200,000.0086,647
12 May 2023197,900.00202,000.00196,100.00200,500.00200,500.00147,328
11 May 2023200,500.00202,500.00196,900.00198,800.00198,800.00198,136
10 May 2023202,500.00205,000.00192,100.00200,500.00200,500.00445,426
09 May 2023202,000.00204,000.00199,900.00201,000.00201,000.00175,401
08 May 2023198,300.00204,500.00196,500.00203,000.00203,000.00248,337
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...