KRAFTON, Inc. (KRX:259960)
South Korea · Delayed Price · Currency is KRW 242,500
-5,500 (-2.22%)
At close: Dec 26, 2025
KRAFTON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 248,000.00 | 251,000.00 | 242,000.00 | 242,500.00 | 242,500.00 | -2.22% | 54,665 |
| Dec 24, 2025 | 252,000.00 | 253,000.00 | 247,500.00 | 248,000.00 | 248,000.00 | -0.80% | 46,515 |
| Dec 23, 2025 | 248,500.00 | 257,500.00 | 247,500.00 | 250,000.00 | 250,000.00 | 1.21% | 95,870 |
| Dec 22, 2025 | 249,000.00 | 250,000.00 | 246,000.00 | 247,000.00 | 247,000.00 | - | 55,852 |
| Dec 19, 2025 | 244,500.00 | 250,000.00 | 244,000.00 | 247,000.00 | 247,000.00 | 1.86% | 77,217 |
| Dec 18, 2025 | 244,500.00 | 245,000.00 | 240,000.00 | 242,500.00 | 242,500.00 | -2.02% | 68,143 |
| Dec 17, 2025 | 247,000.00 | 249,000.00 | 243,000.00 | 247,500.00 | 247,500.00 | 1.43% | 70,549 |
| Dec 16, 2025 | 242,500.00 | 247,000.00 | 241,500.00 | 244,000.00 | 244,000.00 | 0.83% | 80,953 |
| Dec 15, 2025 | 246,500.00 | 248,000.00 | 241,500.00 | 242,000.00 | 242,000.00 | -2.81% | 77,971 |
| Dec 12, 2025 | 242,500.00 | 249,000.00 | 242,500.00 | 249,000.00 | 249,000.00 | 3.11% | 92,229 |
| Dec 11, 2025 | 249,500.00 | 249,500.00 | 241,500.00 | 241,500.00 | 241,500.00 | -2.42% | 112,519 |
| Dec 10, 2025 | 244,500.00 | 249,000.00 | 243,000.00 | 247,500.00 | 247,500.00 | 0.81% | 92,458 |
| Dec 9, 2025 | 246,000.00 | 247,500.00 | 242,500.00 | 245,500.00 | 245,500.00 | -0.81% | 83,197 |
| Dec 8, 2025 | 245,500.00 | 248,000.00 | 242,000.00 | 247,500.00 | 247,500.00 | - | 73,220 |
| Dec 5, 2025 | 242,500.00 | 248,000.00 | 241,000.00 | 247,500.00 | 247,500.00 | 1.64% | 94,864 |
| Dec 4, 2025 | 251,000.00 | 251,500.00 | 241,500.00 | 243,500.00 | 243,500.00 | -3.37% | 146,917 |
| Dec 3, 2025 | 252,000.00 | 255,000.00 | 250,500.00 | 252,000.00 | 252,000.00 | -0.40% | 44,587 |
| Dec 2, 2025 | 254,000.00 | 255,000.00 | 251,000.00 | 253,000.00 | 253,000.00 | 0.40% | 45,613 |
| Dec 1, 2025 | 259,500.00 | 260,000.00 | 250,500.00 | 252,000.00 | 252,000.00 | -2.14% | 61,514 |
| Nov 28, 2025 | 257,000.00 | 258,500.00 | 254,500.00 | 257,500.00 | 257,500.00 | 0.59% | 52,366 |
| Nov 27, 2025 | 259,500.00 | 260,500.00 | 255,500.00 | 256,000.00 | 256,000.00 | -1.54% | 53,090 |
| Nov 26, 2025 | 257,000.00 | 263,000.00 | 254,500.00 | 260,000.00 | 260,000.00 | 1.96% | 87,755 |
| Nov 25, 2025 | 255,500.00 | 257,000.00 | 253,000.00 | 255,000.00 | 255,000.00 | - | 65,335 |
| Nov 24, 2025 | 254,000.00 | 257,500.00 | 252,000.00 | 255,000.00 | 255,000.00 | 0.79% | 172,343 |
| Nov 21, 2025 | 250,000.00 | 254,000.00 | 245,500.00 | 253,000.00 | 253,000.00 | - | 92,714 |
| Nov 20, 2025 | 258,000.00 | 260,500.00 | 253,000.00 | 253,000.00 | 253,000.00 | -1.75% | 65,582 |
| Nov 19, 2025 | 257,000.00 | 258,500.00 | 252,750.00 | 257,500.00 | 257,500.00 | 1.38% | 71,686 |
| Nov 18, 2025 | 265,000.00 | 265,500.00 | 252,500.00 | 254,000.00 | 254,000.00 | -4.87% | 124,685 |
| Nov 17, 2025 | 273,500.00 | 273,500.00 | 265,000.00 | 267,000.00 | 267,000.00 | -1.11% | 81,583 |
| Nov 14, 2025 | 273,000.00 | 274,500.00 | 269,500.00 | 270,000.00 | 270,000.00 | -1.82% | 81,171 |
| Nov 13, 2025 | 271,500.00 | 277,500.00 | 268,500.00 | 275,000.00 | 275,000.00 | 1.10% | 109,417 |
| Nov 12, 2025 | 264,500.00 | 273,500.00 | 261,500.00 | 272,000.00 | 272,000.00 | 3.03% | 97,797 |
| Nov 11, 2025 | 263,500.00 | 265,500.00 | 261,500.00 | 264,000.00 | 264,000.00 | -0.75% | 76,370 |
| Nov 10, 2025 | 261,500.00 | 270,500.00 | 260,500.00 | 266,000.00 | 266,000.00 | 3.10% | 107,334 |
| Nov 7, 2025 | 261,500.00 | 263,500.00 | 257,000.00 | 258,000.00 | 258,000.00 | -2.09% | 68,480 |
| Nov 6, 2025 | 266,000.00 | 268,500.00 | 260,000.00 | 263,500.00 | 263,500.00 | 0.19% | 136,235 |
| Nov 5, 2025 | 282,000.00 | 282,500.00 | 261,500.00 | 263,000.00 | 263,000.00 | -5.73% | 224,315 |
| Nov 4, 2025 | 278,000.00 | 281,000.00 | 275,500.00 | 279,000.00 | 279,000.00 | -0.18% | 102,105 |
| Nov 3, 2025 | 279,500.00 | 287,500.00 | 276,500.00 | 279,500.00 | 279,500.00 | 1.27% | 106,728 |
| Oct 31, 2025 | 274,500.00 | 280,000.00 | 272,500.00 | 276,000.00 | 276,000.00 | 1.85% | 91,912 |
| Oct 30, 2025 | 276,500.00 | 279,500.00 | 271,000.00 | 271,000.00 | 271,000.00 | -2.87% | 127,268 |
| Oct 29, 2025 | 285,500.00 | 286,000.00 | 276,500.00 | 279,000.00 | 279,000.00 | -1.41% | 122,851 |
| Oct 28, 2025 | 284,000.00 | 286,500.00 | 282,000.00 | 283,000.00 | 283,000.00 | -0.70% | 96,876 |
| Oct 27, 2025 | 283,000.00 | 285,000.00 | 280,000.00 | 285,000.00 | 285,000.00 | -0.70% | 123,538 |
| Oct 24, 2025 | 286,500.00 | 287,000.00 | 281,000.00 | 287,000.00 | 287,000.00 | 0.70% | 118,163 |
| Oct 23, 2025 | 288,000.00 | 290,000.00 | 283,000.00 | 285,000.00 | 285,000.00 | -1.72% | 88,809 |
| Oct 22, 2025 | 286,000.00 | 290,000.00 | 284,500.00 | 290,000.00 | 290,000.00 | 1.05% | 61,241 |
| Oct 21, 2025 | 288,500.00 | 291,000.00 | 285,000.00 | 287,000.00 | 287,000.00 | -0.35% | 78,344 |
| Oct 20, 2025 | 282,500.00 | 289,500.00 | 278,500.00 | 288,000.00 | 288,000.00 | 1.05% | 102,033 |
| Oct 17, 2025 | 287,500.00 | 289,500.00 | 284,500.00 | 285,000.00 | 285,000.00 | -1.72% | 81,042 |