Australia markets close in 2 hours

KRAFTON, Inc. (259960.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
210,000.00+1,000.00 (+0.48%)
As of 12:52PM KST. Market open.
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 2022210,500.00217,500.00206,500.00210,000.00210,000.0097,737
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
08 Sept 2022236,000.00241,000.00235,000.00237,000.00237,000.00145,257
07 Sept 2022233,000.00234,500.00230,000.00233,500.00233,500.0068,457
06 Sept 2022237,500.00241,000.00233,500.00235,500.00235,500.0067,837
05 Sept 2022231,000.00239,000.00231,000.00236,000.00236,000.0070,630
02 Sept 2022237,000.00238,500.00231,500.00232,000.00232,000.0098,119
01 Sept 2022242,500.00243,000.00234,000.00236,000.00236,000.00159,233
31 Aug 2022236,500.00248,000.00234,500.00246,500.00246,500.00134,169
30 Aug 2022233,500.00241,500.00233,500.00239,000.00239,000.0098,314
29 Aug 2022233,500.00237,500.00231,000.00232,000.00232,000.00132,493
26 Aug 2022246,000.00247,000.00242,000.00244,500.00244,500.0064,253
25 Aug 2022242,000.00247,000.00241,500.00244,500.00244,500.0074,548
24 Aug 2022245,500.00250,000.00240,500.00241,000.00241,000.00130,452
23 Aug 2022251,000.00253,500.00243,500.00243,500.00243,500.00142,221
22 Aug 2022253,500.00257,000.00248,000.00252,500.00252,500.0091,113
19 Aug 2022259,500.00261,000.00253,000.00255,000.00255,000.0086,089
18 Aug 2022264,500.00264,500.00257,000.00258,000.00258,000.00120,633
17 Aug 2022269,500.00269,500.00263,000.00265,500.00265,500.00105,990
16 Aug 2022269,000.00270,500.00265,000.00269,000.00269,000.00130,901
12 Aug 2022264,500.00282,000.00264,000.00266,000.00266,000.00538,784
11 Aug 2022257,000.00263,500.00256,500.00263,500.00263,500.00144,836
10 Aug 2022261,500.00265,000.00252,000.00253,000.00253,000.00145,254
09 Aug 2022260,000.00265,500.00258,000.00263,000.00263,000.00104,256
08 Aug 2022255,500.00261,500.00254,000.00260,000.00260,000.0075,875
05 Aug 2022264,000.00264,500.00257,000.00257,500.00257,500.0085,301
04 Aug 2022257,000.00266,500.00256,500.00263,000.00263,000.00249,022
03 Aug 2022242,500.00254,500.00242,500.00252,000.00252,000.00190,062
02 Aug 2022241,500.00244,000.00239,000.00242,000.00242,000.0095,530
01 Aug 2022234,000.00243,500.00231,500.00243,000.00243,000.00207,639
29 July 2022224,000.00236,000.00221,500.00233,500.00233,500.00576,222
28 July 2022244,500.00246,000.00240,000.00244,500.00244,500.00172,505
27 July 2022256,000.00256,500.00240,500.00241,000.00241,000.00295,526
26 July 2022257,500.00262,500.00254,500.00257,000.00257,000.00112,346
25 July 2022256,500.00261,000.00255,000.00256,000.00256,000.0085,011
22 July 2022259,000.00263,000.00257,000.00258,000.00258,000.00151,172
21 July 2022246,000.00260,000.00245,500.00258,500.00258,500.00288,427
20 July 2022239,000.00254,000.00239,000.00247,500.00247,500.00344,415
19 July 2022237,500.00239,500.00233,500.00235,000.00235,000.00152,856
18 July 2022236,500.00239,000.00234,500.00238,500.00238,500.0083,031
15 July 2022246,000.00247,000.00235,000.00235,500.00235,500.00136,215
14 July 2022240,000.00250,500.00239,500.00245,000.00245,000.00149,455
13 July 2022239,000.00243,500.00236,500.00242,500.00242,500.0083,448
12 July 2022239,000.00241,500.00235,500.00237,000.00237,000.0085,038
11 July 2022237,500.00241,000.00234,500.00239,500.00239,500.0069,697
08 July 2022241,000.00243,000.00236,500.00237,000.00237,000.0099,317
07 July 2022238,000.00242,000.00234,000.00240,500.00240,500.00118,420
06 July 2022226,500.00239,500.00223,500.00234,000.00234,000.00238,897
05 July 2022223,000.00231,000.00222,500.00226,000.00226,000.00122,203
04 July 2022219,000.00223,500.00216,500.00222,500.00222,500.00172,017
01 July 2022222,000.00226,500.00212,500.00215,500.00215,500.00255,073
30 June 2022236,000.00238,500.00219,000.00219,000.00219,000.00434,760
29 June 2022253,500.00256,500.00238,000.00238,000.00238,000.00400,738
28 June 2022266,500.00267,000.00257,000.00260,000.00260,000.00180,877
27 June 2022277,000.00278,500.00265,000.00266,000.00266,000.00187,080
24 June 2022265,000.00277,000.00265,000.00273,500.00273,500.00217,031
23 June 2022261,500.00269,500.00258,500.00264,500.00264,500.00197,328
22 June 2022271,000.00271,000.00259,500.00259,500.00259,500.00124,190
21 June 2022264,000.00272,000.00259,500.00268,500.00268,500.00172,166
20 June 2022264,500.00266,000.00256,500.00259,000.00259,000.00145,360
17 June 2022247,000.00265,000.00246,500.00262,500.00262,500.00251,010
16 June 2022263,500.00264,000.00251,500.00252,000.00252,000.00146,794
15 June 2022259,500.00263,000.00249,000.00259,500.00259,500.00228,326
14 June 2022256,000.00263,500.00252,500.00261,000.00261,000.00163,420
13 June 2022267,500.00270,500.00257,500.00260,000.00260,000.00223,411
10 June 2022273,500.00278,500.00268,000.00274,000.00274,000.00194,126
09 June 2022270,000.00280,000.00269,000.00276,500.00276,500.00469,081
08 June 2022269,000.00276,000.00266,500.00271,500.00271,500.00280,507
07 June 2022256,500.00269,500.00256,500.00268,500.00268,500.00418,115
03 June 2022253,500.00254,500.00250,500.00253,000.00253,000.00126,332
02 June 2022256,500.00261,000.00249,500.00250,000.00250,000.00201,849
31 May 2022258,500.00262,000.00256,500.00259,500.00259,500.00393,292
30 May 2022254,000.00260,500.00252,500.00259,000.00259,000.00173,129
27 May 2022261,000.00261,000.00249,000.00249,000.00249,000.00896,244
26 May 2022256,000.00264,500.00254,500.00255,000.00255,000.00204,563
25 May 2022251,500.00258,500.00249,000.00257,000.00257,000.00176,409
24 May 2022252,500.00258,000.00247,500.00247,500.00247,500.00154,928
23 May 2022255,000.00259,000.00253,000.00256,500.00256,500.00118,636
20 May 2022237,500.00256,000.00237,500.00256,000.00256,000.00324,746
19 May 2022240,500.00241,000.00236,000.00237,000.00237,000.00238,251
18 May 2022242,000.00248,000.00240,500.00247,500.00247,500.00184,124
17 May 2022241,500.00245,500.00239,500.00240,000.00240,000.00179,189
16 May 2022256,000.00258,500.00239,500.00241,000.00241,000.00304,344
13 May 2022259,000.00263,500.00246,500.00253,500.00253,500.00576,165
12 May 2022253,500.00265,000.00242,000.00252,000.00252,000.00673,602
11 May 2022242,500.00259,500.00239,500.00257,000.00257,000.00214,893
10 May 2022246,000.00247,000.00241,500.00245,000.00245,000.00123,155
06 May 2022253,500.00258,500.00250,000.00256,500.00256,500.00108,855
04 May 2022256,500.00261,500.00254,000.00258,000.00258,000.00143,846
03 May 2022251,000.00259,500.00250,500.00256,500.00256,500.00119,305
02 May 2022248,000.00252,500.00246,000.00251,500.00251,500.00106,610
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...