KRAFTON, Inc. (259960.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
27 Sept 2022 - 27 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Sept 2023 | 147,500.00 | 151,600.00 | 147,200.00 | 150,600.00 | 150,600.00 | 69,838 |
| 26 Sept 2023 | 147,500.00 | 149,800.00 | 147,500.00 | 148,700.00 | 148,700.00 | 55,956 |
| 25 Sept 2023 | 149,300.00 | 151,600.00 | 148,500.00 | 148,900.00 | 148,900.00 | 64,275 |
| 22 Sept 2023 | 146,900.00 | 150,500.00 | 146,000.00 | 148,600.00 | 148,600.00 | 76,113 |
| 21 Sept 2023 | 152,000.00 | 152,300.00 | 148,600.00 | 148,600.00 | 148,600.00 | 105,009 |
| 20 Sept 2023 | 152,400.00 | 152,900.00 | 150,900.00 | 152,000.00 | 152,000.00 | 45,042 |
| 19 Sept 2023 | 153,600.00 | 154,600.00 | 152,100.00 | 152,300.00 | 152,300.00 | 52,409 |
| 18 Sept 2023 | 156,300.00 | 157,500.00 | 153,700.00 | 153,700.00 | 153,700.00 | 96,458 |
| 15 Sept 2023 | 155,300.00 | 157,400.00 | 154,600.00 | 157,000.00 | 157,000.00 | 139,998 |
| 14 Sept 2023 | 153,200.00 | 155,500.00 | 151,800.00 | 155,300.00 | 155,300.00 | 149,744 |
| 13 Sept 2023 | 152,600.00 | 152,800.00 | 149,200.00 | 152,000.00 | 152,000.00 | 117,896 |
| 12 Sept 2023 | 153,600.00 | 155,100.00 | 152,700.00 | 152,900.00 | 152,900.00 | 138,609 |
| 11 Sept 2023 | 153,600.00 | 154,400.00 | 152,900.00 | 153,000.00 | 153,000.00 | 80,772 |
| 08 Sept 2023 | 153,000.00 | 153,800.00 | 152,200.00 | 153,600.00 | 153,600.00 | 59,913 |
| 07 Sept 2023 | 153,800.00 | 154,400.00 | 152,300.00 | 152,800.00 | 152,800.00 | 103,087 |
| 06 Sept 2023 | 155,300.00 | 156,300.00 | 153,700.00 | 154,100.00 | 154,100.00 | 106,820 |
| 05 Sept 2023 | 156,500.00 | 158,000.00 | 154,800.00 | 155,300.00 | 155,300.00 | 66,535 |
| 04 Sept 2023 | 154,900.00 | 156,800.00 | 154,800.00 | 156,700.00 | 156,700.00 | 52,646 |
| 01 Sept 2023 | 154,300.00 | 157,500.00 | 154,300.00 | 155,500.00 | 155,500.00 | 69,304 |
| 31 Aug 2023 | 157,400.00 | 157,800.00 | 153,900.00 | 155,000.00 | 155,000.00 | 189,157 |
| 30 Aug 2023 | 157,200.00 | 158,700.00 | 156,700.00 | 156,800.00 | 156,800.00 | 47,682 |
| 29 Aug 2023 | 155,400.00 | 157,300.00 | 155,400.00 | 156,100.00 | 156,100.00 | 58,101 |
| 28 Aug 2023 | 156,100.00 | 157,800.00 | 154,200.00 | 155,400.00 | 155,400.00 | 75,467 |
| 25 Aug 2023 | 154,500.00 | 156,100.00 | 153,600.00 | 155,100.00 | 155,100.00 | 83,001 |
| 24 Aug 2023 | 157,600.00 | 158,400.00 | 155,500.00 | 155,700.00 | 155,700.00 | 107,691 |
| 23 Aug 2023 | 156,500.00 | 158,400.00 | 156,000.00 | 156,700.00 | 156,700.00 | 65,365 |
| 22 Aug 2023 | 158,600.00 | 161,400.00 | 157,100.00 | 157,500.00 | 157,500.00 | 76,681 |
| 21 Aug 2023 | 158,800.00 | 162,300.00 | 157,800.00 | 158,300.00 | 158,300.00 | 108,766 |
| 18 Aug 2023 | 158,300.00 | 159,100.00 | 155,300.00 | 158,000.00 | 158,000.00 | 113,061 |
| 17 Aug 2023 | 158,100.00 | 160,500.00 | 157,600.00 | 159,700.00 | 159,700.00 | 105,570 |
| 16 Aug 2023 | 160,400.00 | 160,900.00 | 157,900.00 | 158,000.00 | 158,000.00 | 124,595 |
| 14 Aug 2023 | 163,100.00 | 163,800.00 | 160,600.00 | 161,500.00 | 161,500.00 | 122,595 |
| 11 Aug 2023 | 162,000.00 | 165,100.00 | 162,000.00 | 163,100.00 | 163,100.00 | 160,992 |
| 10 Aug 2023 | 172,500.00 | 172,700.00 | 159,700.00 | 161,100.00 | 161,100.00 | 493,203 |
| 09 Aug 2023 | 171,600.00 | 175,500.00 | 171,000.00 | 174,400.00 | 174,400.00 | 69,562 |
| 08 Aug 2023 | 174,600.00 | 176,300.00 | 171,600.00 | 171,600.00 | 171,600.00 | 75,242 |
| 07 Aug 2023 | 168,800.00 | 178,300.00 | 168,500.00 | 174,500.00 | 174,500.00 | 106,658 |
| 04 Aug 2023 | 170,700.00 | 173,300.00 | 168,400.00 | 169,400.00 | 169,400.00 | 78,997 |
| 03 Aug 2023 | 173,500.00 | 173,500.00 | 169,500.00 | 170,600.00 | 170,600.00 | 103,388 |
| 02 Aug 2023 | 176,600.00 | 176,700.00 | 172,100.00 | 172,900.00 | 172,900.00 | 97,960 |
| 01 Aug 2023 | 171,000.00 | 178,400.00 | 170,700.00 | 178,100.00 | 178,100.00 | 108,226 |
| 31 July 2023 | 170,200.00 | 173,600.00 | 169,300.00 | 171,800.00 | 171,800.00 | 92,931 |
| 28 July 2023 | 168,200.00 | 170,000.00 | 166,500.00 | 168,800.00 | 168,800.00 | 68,748 |
| 27 July 2023 | 166,000.00 | 171,900.00 | 166,000.00 | 170,700.00 | 170,700.00 | 110,320 |
| 26 July 2023 | 171,100.00 | 171,100.00 | 163,200.00 | 166,500.00 | 166,500.00 | 205,512 |
| 25 July 2023 | 176,400.00 | 177,400.00 | 170,800.00 | 171,500.00 | 171,500.00 | 120,465 |
| 24 July 2023 | 180,300.00 | 180,300.00 | 176,000.00 | 177,500.00 | 177,500.00 | 88,520 |
| 21 July 2023 | 180,100.00 | 181,400.00 | 178,100.00 | 180,300.00 | 180,300.00 | 79,826 |
| 20 July 2023 | 182,300.00 | 185,700.00 | 181,000.00 | 181,000.00 | 181,000.00 | 73,951 |
| 19 July 2023 | 186,000.00 | 186,400.00 | 181,500.00 | 183,300.00 | 183,300.00 | 58,112 |
| 18 July 2023 | 193,600.00 | 193,600.00 | 184,000.00 | 184,900.00 | 184,900.00 | 84,089 |
| 17 July 2023 | 192,000.00 | 193,700.00 | 190,100.00 | 191,200.00 | 191,200.00 | 63,099 |
| 14 July 2023 | 193,500.00 | 194,800.00 | 190,500.00 | 194,600.00 | 194,600.00 | 75,887 |
| 13 July 2023 | 185,500.00 | 194,800.00 | 185,400.00 | 192,200.00 | 192,200.00 | 174,884 |
| 12 July 2023 | 183,100.00 | 185,700.00 | 181,600.00 | 185,300.00 | 185,300.00 | 86,051 |
| 11 July 2023 | 176,300.00 | 183,000.00 | 175,400.00 | 182,500.00 | 182,500.00 | 104,529 |
| 10 July 2023 | 176,000.00 | 176,100.00 | 173,700.00 | 175,200.00 | 175,200.00 | 69,282 |
| 07 July 2023 | 177,700.00 | 181,200.00 | 173,900.00 | 174,500.00 | 174,500.00 | 102,069 |
| 06 July 2023 | 178,500.00 | 180,100.00 | 176,400.00 | 178,500.00 | 178,500.00 | 116,734 |
| 05 July 2023 | 183,100.00 | 184,200.00 | 178,100.00 | 178,300.00 | 178,300.00 | 138,399 |
| 04 July 2023 | 193,800.00 | 193,800.00 | 182,300.00 | 183,000.00 | 183,000.00 | 196,148 |
| 03 July 2023 | 195,000.00 | 196,800.00 | 193,400.00 | 194,500.00 | 194,500.00 | 69,904 |
| 30 June 2023 | 197,800.00 | 197,900.00 | 193,200.00 | 194,800.00 | 194,800.00 | 53,244 |
| 29 June 2023 | 198,700.00 | 199,400.00 | 194,400.00 | 195,000.00 | 195,000.00 | 82,339 |
| 28 June 2023 | 202,500.00 | 203,000.00 | 197,500.00 | 199,000.00 | 199,000.00 | 78,693 |
| 27 June 2023 | 204,000.00 | 204,500.00 | 201,000.00 | 202,500.00 | 202,500.00 | 52,644 |
| 26 June 2023 | 201,500.00 | 207,000.00 | 201,000.00 | 204,000.00 | 204,000.00 | 57,927 |
| 23 June 2023 | 202,500.00 | 205,000.00 | 201,000.00 | 201,500.00 | 201,500.00 | 55,971 |
| 22 June 2023 | 205,500.00 | 205,500.00 | 202,000.00 | 203,500.00 | 203,500.00 | 64,726 |
| 21 June 2023 | 206,500.00 | 206,500.00 | 203,000.00 | 205,000.00 | 205,000.00 | 78,616 |
| 20 June 2023 | 198,500.00 | 205,500.00 | 198,500.00 | 204,500.00 | 204,500.00 | 95,165 |
| 19 June 2023 | 203,000.00 | 205,000.00 | 198,200.00 | 200,500.00 | 200,500.00 | 88,980 |
| 16 June 2023 | 201,000.00 | 209,000.00 | 201,000.00 | 203,500.00 | 203,500.00 | 218,142 |
| 15 June 2023 | 204,500.00 | 207,000.00 | 202,000.00 | 203,500.00 | 203,500.00 | 92,616 |
| 14 June 2023 | 202,000.00 | 207,000.00 | 200,000.00 | 205,500.00 | 205,500.00 | 185,170 |
| 13 June 2023 | 204,500.00 | 205,500.00 | 200,500.00 | 203,000.00 | 203,000.00 | 110,728 |
| 12 June 2023 | 201,000.00 | 205,000.00 | 200,500.00 | 204,500.00 | 204,500.00 | 160,927 |
| 09 June 2023 | 194,300.00 | 200,500.00 | 190,900.00 | 199,700.00 | 199,700.00 | 169,634 |
| 08 June 2023 | 194,600.00 | 194,600.00 | 190,700.00 | 192,500.00 | 192,500.00 | 105,930 |
| 07 June 2023 | 192,900.00 | 195,700.00 | 191,600.00 | 193,600.00 | 193,600.00 | 97,142 |
| 05 June 2023 | 189,800.00 | 191,800.00 | 188,800.00 | 191,500.00 | 191,500.00 | 59,436 |
| 02 June 2023 | 191,000.00 | 191,000.00 | 187,200.00 | 189,000.00 | 189,000.00 | 73,903 |
| 01 June 2023 | 191,500.00 | 194,000.00 | 188,000.00 | 189,400.00 | 189,400.00 | 63,346 |
| 31 May 2023 | 187,100.00 | 191,500.00 | 187,100.00 | 189,100.00 | 189,100.00 | 114,873 |
| 30 May 2023 | 187,700.00 | 189,500.00 | 185,700.00 | 189,000.00 | 189,000.00 | 90,587 |
| 26 May 2023 | 188,100.00 | 188,900.00 | 185,100.00 | 185,200.00 | 185,200.00 | 87,391 |
| 25 May 2023 | 187,300.00 | 189,800.00 | 186,600.00 | 187,500.00 | 187,500.00 | 120,593 |
| 24 May 2023 | 200,000.00 | 200,000.00 | 186,800.00 | 186,900.00 | 186,900.00 | 294,955 |
| 23 May 2023 | 201,000.00 | 203,500.00 | 198,500.00 | 199,300.00 | 199,300.00 | 105,190 |
| 22 May 2023 | 205,000.00 | 205,000.00 | 199,900.00 | 200,500.00 | 200,500.00 | 119,485 |
| 19 May 2023 | 200,000.00 | 207,000.00 | 199,900.00 | 202,500.00 | 202,500.00 | 207,000 |
| 18 May 2023 | 199,300.00 | 201,000.00 | 198,600.00 | 199,600.00 | 199,600.00 | 113,331 |
| 17 May 2023 | 198,300.00 | 203,000.00 | 196,700.00 | 200,000.00 | 200,000.00 | 110,316 |
| 16 May 2023 | 198,800.00 | 202,000.00 | 198,400.00 | 198,800.00 | 198,800.00 | 63,562 |
| 15 May 2023 | 198,400.00 | 202,000.00 | 198,400.00 | 200,000.00 | 200,000.00 | 86,647 |
| 12 May 2023 | 197,900.00 | 202,000.00 | 196,100.00 | 200,500.00 | 200,500.00 | 147,328 |
| 11 May 2023 | 200,500.00 | 202,500.00 | 196,900.00 | 198,800.00 | 198,800.00 | 198,136 |
| 10 May 2023 | 202,500.00 | 205,000.00 | 192,100.00 | 200,500.00 | 200,500.00 | 445,426 |
| 09 May 2023 | 202,000.00 | 204,000.00 | 199,900.00 | 201,000.00 | 201,000.00 | 175,401 |
| 08 May 2023 | 198,300.00 | 204,500.00 | 196,500.00 | 203,000.00 | 203,000.00 | 248,337 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
