259960.KS - KRAFTON, Inc.

KSE - KSE Delayed price. Currency in KRW
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
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
04 May 2023191,400.00199,000.00191,400.00198,300.00198,300.00179,706
03 May 2023191,800.00195,600.00191,800.00192,900.00192,900.0088,118
02 May 2023190,200.00196,200.00190,100.00193,600.00193,600.0088,518
28 Apr 2023189,300.00193,900.00189,300.00192,100.00192,100.00123,134
27 Apr 2023189,300.00191,100.00186,000.00189,100.00189,100.00106,649
26 Apr 2023190,000.00192,800.00189,200.00190,700.00190,700.00105,307
25 Apr 2023190,500.00197,400.00190,500.00191,500.00191,500.00136,896
24 Apr 2023192,100.00194,700.00188,200.00191,000.00191,000.00123,278
21 Apr 2023194,500.00199,000.00192,400.00193,900.00193,900.00176,937
20 Apr 2023192,400.00198,100.00191,400.00194,500.00194,500.00214,320
19 Apr 2023190,000.00195,500.00188,900.00192,400.00192,400.00174,171
18 Apr 2023189,200.00190,900.00186,900.00188,400.00188,400.00113,794
17 Apr 2023191,100.00193,400.00186,100.00189,200.00189,200.00118,016
14 Apr 2023190,000.00195,600.00189,800.00191,900.00191,900.00232,350
13 Apr 2023186,500.00189,900.00185,600.00189,400.00189,400.00139,057
12 Apr 2023184,400.00187,700.00183,100.00186,600.00186,600.00119,902
11 Apr 2023182,200.00188,300.00182,200.00185,600.00185,600.00156,057
10 Apr 2023182,600.00183,700.00179,800.00183,000.00183,000.00123,136
07 Apr 2023182,700.00185,900.00180,600.00183,500.00183,500.00112,304
06 Apr 2023183,000.00185,300.00182,300.00182,600.00182,600.00114,465
05 Apr 2023189,400.00189,600.00184,200.00184,200.00184,200.00142,008
04 Apr 2023183,000.00189,500.00182,800.00189,400.00189,400.00218,430
03 Apr 2023182,300.00185,900.00181,700.00182,800.00182,800.00152,348
31 Mar 2023179,800.00183,800.00178,100.00183,500.00183,500.00244,132
30 Mar 2023174,200.00179,700.00173,600.00179,100.00179,100.00216,832
29 Mar 2023178,700.00179,800.00172,600.00174,300.00174,300.00230,896
28 Mar 2023174,000.00180,300.00171,800.00179,500.00179,500.00214,545
27 Mar 2023174,300.00174,900.00171,200.00174,900.00174,900.0084,839
24 Mar 2023176,500.00177,400.00172,700.00173,000.00173,000.00122,180
23 Mar 2023175,200.00177,800.00174,200.00176,500.00176,500.00137,616
22 Mar 2023174,000.00177,800.00172,400.00177,200.00177,200.00349,777
21 Mar 2023167,900.00174,700.00167,900.00169,200.00169,200.00267,459
20 Mar 2023164,800.00167,300.00163,200.00165,200.00165,200.00110,376
17 Mar 2023157,000.00164,400.00156,800.00164,400.00164,400.00230,024
16 Mar 2023157,200.00157,800.00154,000.00156,100.00156,100.00141,193
15 Mar 2023163,400.00163,600.00157,800.00158,000.00158,000.00211,108
14 Mar 2023162,200.00164,500.00160,700.00161,700.00161,700.00150,262
13 Mar 2023161,000.00164,100.00161,000.00163,500.00163,500.00131,566
10 Mar 2023163,500.00164,300.00161,200.00161,900.00161,900.00147,468
09 Mar 2023167,900.00168,500.00164,800.00166,000.00166,000.00175,495
08 Mar 2023168,000.00168,900.00165,500.00167,400.00167,400.00152,372
07 Mar 2023172,700.00172,700.00169,200.00169,200.00169,200.00153,747
06 Mar 2023171,000.00173,500.00170,200.00173,500.00173,500.00122,698
03 Mar 2023170,200.00170,600.00168,900.00169,800.00169,800.0079,089
02 Mar 2023170,300.00173,800.00168,400.00169,000.00169,000.00183,272
28 Feb 2023173,000.00173,700.00169,800.00169,800.00169,800.00140,084
27 Feb 2023171,200.00172,700.00169,000.00172,200.00172,200.00124,946
24 Feb 2023173,700.00178,500.00171,800.00172,500.00172,500.00530
23 Feb 2023173,100.00176,300.00172,600.00174,200.00174,200.001,093
22 Feb 2023171,700.00173,000.00170,600.00171,700.00171,700.00946
21 Feb 2023174,900.00176,400.00173,700.00174,500.00174,500.001,744
20 Feb 2023175,800.00177,500.00173,500.00175,800.00175,800.00630
17 Feb 2023175,000.00176,700.00173,400.00174,600.00174,600.001,301
16 Feb 2023173,200.00180,600.00173,100.00178,200.00178,200.00851
15 Feb 2023173,900.00174,900.00171,500.00171,900.00171,900.001,509
14 Feb 2023173,600.00176,700.00172,600.00174,300.00174,300.001,591
13 Feb 2023176,200.00176,900.00172,200.00172,200.00172,200.004,971
10 Feb 2023180,100.00180,600.00176,200.00177,100.00177,100.004,412
09 Feb 2023190,300.00190,600.00181,000.00181,000.00181,000.004,999
08 Feb 2023188,500.00197,100.00187,500.00192,500.00192,500.003,424
07 Feb 2023178,600.00181,100.00178,500.00185,400.00185,400.0019,268
06 Feb 2023185,100.00185,100.00179,000.00178,600.00178,600.002,012
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...