KRAFTON, Inc. (259960.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
As of 12:52PM KST. Market open.
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Sept 2022 | 210,500.00 | 217,500.00 | 206,500.00 | 210,000.00 | 210,000.00 | 97,737 |
| 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 |
| 08 Sept 2022 | 236,000.00 | 241,000.00 | 235,000.00 | 237,000.00 | 237,000.00 | 145,257 |
| 07 Sept 2022 | 233,000.00 | 234,500.00 | 230,000.00 | 233,500.00 | 233,500.00 | 68,457 |
| 06 Sept 2022 | 237,500.00 | 241,000.00 | 233,500.00 | 235,500.00 | 235,500.00 | 67,837 |
| 05 Sept 2022 | 231,000.00 | 239,000.00 | 231,000.00 | 236,000.00 | 236,000.00 | 70,630 |
| 02 Sept 2022 | 237,000.00 | 238,500.00 | 231,500.00 | 232,000.00 | 232,000.00 | 98,119 |
| 01 Sept 2022 | 242,500.00 | 243,000.00 | 234,000.00 | 236,000.00 | 236,000.00 | 159,233 |
| 31 Aug 2022 | 236,500.00 | 248,000.00 | 234,500.00 | 246,500.00 | 246,500.00 | 134,169 |
| 30 Aug 2022 | 233,500.00 | 241,500.00 | 233,500.00 | 239,000.00 | 239,000.00 | 98,314 |
| 29 Aug 2022 | 233,500.00 | 237,500.00 | 231,000.00 | 232,000.00 | 232,000.00 | 132,493 |
| 26 Aug 2022 | 246,000.00 | 247,000.00 | 242,000.00 | 244,500.00 | 244,500.00 | 64,253 |
| 25 Aug 2022 | 242,000.00 | 247,000.00 | 241,500.00 | 244,500.00 | 244,500.00 | 74,548 |
| 24 Aug 2022 | 245,500.00 | 250,000.00 | 240,500.00 | 241,000.00 | 241,000.00 | 130,452 |
| 23 Aug 2022 | 251,000.00 | 253,500.00 | 243,500.00 | 243,500.00 | 243,500.00 | 142,221 |
| 22 Aug 2022 | 253,500.00 | 257,000.00 | 248,000.00 | 252,500.00 | 252,500.00 | 91,113 |
| 19 Aug 2022 | 259,500.00 | 261,000.00 | 253,000.00 | 255,000.00 | 255,000.00 | 86,089 |
| 18 Aug 2022 | 264,500.00 | 264,500.00 | 257,000.00 | 258,000.00 | 258,000.00 | 120,633 |
| 17 Aug 2022 | 269,500.00 | 269,500.00 | 263,000.00 | 265,500.00 | 265,500.00 | 105,990 |
| 16 Aug 2022 | 269,000.00 | 270,500.00 | 265,000.00 | 269,000.00 | 269,000.00 | 130,901 |
| 12 Aug 2022 | 264,500.00 | 282,000.00 | 264,000.00 | 266,000.00 | 266,000.00 | 538,784 |
| 11 Aug 2022 | 257,000.00 | 263,500.00 | 256,500.00 | 263,500.00 | 263,500.00 | 144,836 |
| 10 Aug 2022 | 261,500.00 | 265,000.00 | 252,000.00 | 253,000.00 | 253,000.00 | 145,254 |
| 09 Aug 2022 | 260,000.00 | 265,500.00 | 258,000.00 | 263,000.00 | 263,000.00 | 104,256 |
| 08 Aug 2022 | 255,500.00 | 261,500.00 | 254,000.00 | 260,000.00 | 260,000.00 | 75,875 |
| 05 Aug 2022 | 264,000.00 | 264,500.00 | 257,000.00 | 257,500.00 | 257,500.00 | 85,301 |
| 04 Aug 2022 | 257,000.00 | 266,500.00 | 256,500.00 | 263,000.00 | 263,000.00 | 249,022 |
| 03 Aug 2022 | 242,500.00 | 254,500.00 | 242,500.00 | 252,000.00 | 252,000.00 | 190,062 |
| 02 Aug 2022 | 241,500.00 | 244,000.00 | 239,000.00 | 242,000.00 | 242,000.00 | 95,530 |
| 01 Aug 2022 | 234,000.00 | 243,500.00 | 231,500.00 | 243,000.00 | 243,000.00 | 207,639 |
| 29 July 2022 | 224,000.00 | 236,000.00 | 221,500.00 | 233,500.00 | 233,500.00 | 576,222 |
| 28 July 2022 | 244,500.00 | 246,000.00 | 240,000.00 | 244,500.00 | 244,500.00 | 172,505 |
| 27 July 2022 | 256,000.00 | 256,500.00 | 240,500.00 | 241,000.00 | 241,000.00 | 295,526 |
| 26 July 2022 | 257,500.00 | 262,500.00 | 254,500.00 | 257,000.00 | 257,000.00 | 112,346 |
| 25 July 2022 | 256,500.00 | 261,000.00 | 255,000.00 | 256,000.00 | 256,000.00 | 85,011 |
| 22 July 2022 | 259,000.00 | 263,000.00 | 257,000.00 | 258,000.00 | 258,000.00 | 151,172 |
| 21 July 2022 | 246,000.00 | 260,000.00 | 245,500.00 | 258,500.00 | 258,500.00 | 288,427 |
| 20 July 2022 | 239,000.00 | 254,000.00 | 239,000.00 | 247,500.00 | 247,500.00 | 344,415 |
| 19 July 2022 | 237,500.00 | 239,500.00 | 233,500.00 | 235,000.00 | 235,000.00 | 152,856 |
| 18 July 2022 | 236,500.00 | 239,000.00 | 234,500.00 | 238,500.00 | 238,500.00 | 83,031 |
| 15 July 2022 | 246,000.00 | 247,000.00 | 235,000.00 | 235,500.00 | 235,500.00 | 136,215 |
| 14 July 2022 | 240,000.00 | 250,500.00 | 239,500.00 | 245,000.00 | 245,000.00 | 149,455 |
| 13 July 2022 | 239,000.00 | 243,500.00 | 236,500.00 | 242,500.00 | 242,500.00 | 83,448 |
| 12 July 2022 | 239,000.00 | 241,500.00 | 235,500.00 | 237,000.00 | 237,000.00 | 85,038 |
| 11 July 2022 | 237,500.00 | 241,000.00 | 234,500.00 | 239,500.00 | 239,500.00 | 69,697 |
| 08 July 2022 | 241,000.00 | 243,000.00 | 236,500.00 | 237,000.00 | 237,000.00 | 99,317 |
| 07 July 2022 | 238,000.00 | 242,000.00 | 234,000.00 | 240,500.00 | 240,500.00 | 118,420 |
| 06 July 2022 | 226,500.00 | 239,500.00 | 223,500.00 | 234,000.00 | 234,000.00 | 238,897 |
| 05 July 2022 | 223,000.00 | 231,000.00 | 222,500.00 | 226,000.00 | 226,000.00 | 122,203 |
| 04 July 2022 | 219,000.00 | 223,500.00 | 216,500.00 | 222,500.00 | 222,500.00 | 172,017 |
| 01 July 2022 | 222,000.00 | 226,500.00 | 212,500.00 | 215,500.00 | 215,500.00 | 255,073 |
| 30 June 2022 | 236,000.00 | 238,500.00 | 219,000.00 | 219,000.00 | 219,000.00 | 434,760 |
| 29 June 2022 | 253,500.00 | 256,500.00 | 238,000.00 | 238,000.00 | 238,000.00 | 400,738 |
| 28 June 2022 | 266,500.00 | 267,000.00 | 257,000.00 | 260,000.00 | 260,000.00 | 180,877 |
| 27 June 2022 | 277,000.00 | 278,500.00 | 265,000.00 | 266,000.00 | 266,000.00 | 187,080 |
| 24 June 2022 | 265,000.00 | 277,000.00 | 265,000.00 | 273,500.00 | 273,500.00 | 217,031 |
| 23 June 2022 | 261,500.00 | 269,500.00 | 258,500.00 | 264,500.00 | 264,500.00 | 197,328 |
| 22 June 2022 | 271,000.00 | 271,000.00 | 259,500.00 | 259,500.00 | 259,500.00 | 124,190 |
| 21 June 2022 | 264,000.00 | 272,000.00 | 259,500.00 | 268,500.00 | 268,500.00 | 172,166 |
| 20 June 2022 | 264,500.00 | 266,000.00 | 256,500.00 | 259,000.00 | 259,000.00 | 145,360 |
| 17 June 2022 | 247,000.00 | 265,000.00 | 246,500.00 | 262,500.00 | 262,500.00 | 251,010 |
| 16 June 2022 | 263,500.00 | 264,000.00 | 251,500.00 | 252,000.00 | 252,000.00 | 146,794 |
| 15 June 2022 | 259,500.00 | 263,000.00 | 249,000.00 | 259,500.00 | 259,500.00 | 228,326 |
| 14 June 2022 | 256,000.00 | 263,500.00 | 252,500.00 | 261,000.00 | 261,000.00 | 163,420 |
| 13 June 2022 | 267,500.00 | 270,500.00 | 257,500.00 | 260,000.00 | 260,000.00 | 223,411 |
| 10 June 2022 | 273,500.00 | 278,500.00 | 268,000.00 | 274,000.00 | 274,000.00 | 194,126 |
| 09 June 2022 | 270,000.00 | 280,000.00 | 269,000.00 | 276,500.00 | 276,500.00 | 469,081 |
| 08 June 2022 | 269,000.00 | 276,000.00 | 266,500.00 | 271,500.00 | 271,500.00 | 280,507 |
| 07 June 2022 | 256,500.00 | 269,500.00 | 256,500.00 | 268,500.00 | 268,500.00 | 418,115 |
| 03 June 2022 | 253,500.00 | 254,500.00 | 250,500.00 | 253,000.00 | 253,000.00 | 126,332 |
| 02 June 2022 | 256,500.00 | 261,000.00 | 249,500.00 | 250,000.00 | 250,000.00 | 201,849 |
| 31 May 2022 | 258,500.00 | 262,000.00 | 256,500.00 | 259,500.00 | 259,500.00 | 393,292 |
| 30 May 2022 | 254,000.00 | 260,500.00 | 252,500.00 | 259,000.00 | 259,000.00 | 173,129 |
| 27 May 2022 | 261,000.00 | 261,000.00 | 249,000.00 | 249,000.00 | 249,000.00 | 896,244 |
| 26 May 2022 | 256,000.00 | 264,500.00 | 254,500.00 | 255,000.00 | 255,000.00 | 204,563 |
| 25 May 2022 | 251,500.00 | 258,500.00 | 249,000.00 | 257,000.00 | 257,000.00 | 176,409 |
| 24 May 2022 | 252,500.00 | 258,000.00 | 247,500.00 | 247,500.00 | 247,500.00 | 154,928 |
| 23 May 2022 | 255,000.00 | 259,000.00 | 253,000.00 | 256,500.00 | 256,500.00 | 118,636 |
| 20 May 2022 | 237,500.00 | 256,000.00 | 237,500.00 | 256,000.00 | 256,000.00 | 324,746 |
| 19 May 2022 | 240,500.00 | 241,000.00 | 236,000.00 | 237,000.00 | 237,000.00 | 238,251 |
| 18 May 2022 | 242,000.00 | 248,000.00 | 240,500.00 | 247,500.00 | 247,500.00 | 184,124 |
| 17 May 2022 | 241,500.00 | 245,500.00 | 239,500.00 | 240,000.00 | 240,000.00 | 179,189 |
| 16 May 2022 | 256,000.00 | 258,500.00 | 239,500.00 | 241,000.00 | 241,000.00 | 304,344 |
| 13 May 2022 | 259,000.00 | 263,500.00 | 246,500.00 | 253,500.00 | 253,500.00 | 576,165 |
| 12 May 2022 | 253,500.00 | 265,000.00 | 242,000.00 | 252,000.00 | 252,000.00 | 673,602 |
| 11 May 2022 | 242,500.00 | 259,500.00 | 239,500.00 | 257,000.00 | 257,000.00 | 214,893 |
| 10 May 2022 | 246,000.00 | 247,000.00 | 241,500.00 | 245,000.00 | 245,000.00 | 123,155 |
| 06 May 2022 | 253,500.00 | 258,500.00 | 250,000.00 | 256,500.00 | 256,500.00 | 108,855 |
| 04 May 2022 | 256,500.00 | 261,500.00 | 254,000.00 | 258,000.00 | 258,000.00 | 143,846 |
| 03 May 2022 | 251,000.00 | 259,500.00 | 250,500.00 | 256,500.00 | 256,500.00 | 119,305 |
| 02 May 2022 | 248,000.00 | 252,500.00 | 246,000.00 | 251,500.00 | 251,500.00 | 106,610 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
