KRAFTON, Inc. (KRX:259960)
South Korea · Delayed Price · Currency is KRW 228,000
-7,500 (-3.18%)
At close: Mar 23, 2026
KRAFTON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 230,000.00 | 236,000.00 | 228,000.00 | 228,000.00 | 228,000.00 | -3.18% | 114,729 |
| Mar 20, 2026 | 230,500.00 | 238,000.00 | 230,500.00 | 235,500.00 | 235,500.00 | 1.51% | 156,305 |
| Mar 19, 2026 | 229,000.00 | 235,500.00 | 228,500.00 | 232,000.00 | 232,000.00 | -0.85% | 106,919 |
| Mar 18, 2026 | 235,000.00 | 236,000.00 | 230,000.00 | 234,000.00 | 234,000.00 | 0.65% | 144,513 |
| Mar 17, 2026 | 235,500.00 | 237,000.00 | 230,500.00 | 232,500.00 | 232,500.00 | -0.85% | 113,802 |
| Mar 16, 2026 | 247,000.00 | 247,000.00 | 234,500.00 | 234,500.00 | 234,500.00 | -4.09% | 121,034 |
| Mar 13, 2026 | 222,500.00 | 251,500.00 | 221,500.00 | 244,500.00 | 244,500.00 | 8.19% | 247,027 |
| Mar 12, 2026 | 226,500.00 | 229,000.00 | 222,000.00 | 226,000.00 | 226,000.00 | -0.66% | 134,384 |
| Mar 11, 2026 | 239,000.00 | 239,500.00 | 226,500.00 | 227,500.00 | 227,500.00 | -4.01% | 137,681 |
| Mar 10, 2026 | 224,000.00 | 238,500.00 | 222,000.00 | 237,000.00 | 237,000.00 | 8.47% | 191,741 |
| Mar 9, 2026 | 210,000.00 | 219,500.00 | 209,000.00 | 218,500.00 | 218,500.00 | -3.32% | 190,493 |
| Mar 6, 2026 | 215,000.00 | 228,000.00 | 214,500.00 | 226,000.00 | 226,000.00 | 2.73% | 163,189 |
| Mar 5, 2026 | 220,500.00 | 225,500.00 | 216,000.00 | 220,000.00 | 220,000.00 | 4.27% | 173,111 |
| Mar 4, 2026 | 232,000.00 | 232,500.00 | 208,500.00 | 211,000.00 | 211,000.00 | -10.59% | 214,442 |
| Mar 3, 2026 | 246,000.00 | 246,500.00 | 235,500.00 | 236,000.00 | 236,000.00 | -5.03% | 153,021 |
| Feb 27, 2026 | 255,000.00 | 255,000.00 | 245,000.00 | 248,500.00 | 248,500.00 | -2.17% | 227,759 |
| Feb 26, 2026 | 263,500.00 | 266,000.00 | 253,500.00 | 254,000.00 | 254,000.00 | -4.51% | 197,341 |
| Feb 25, 2026 | 268,000.00 | 268,500.00 | 261,000.00 | 266,000.00 | 263,760.00 | 0.38% | 126,736 |
| Feb 24, 2026 | 259,500.00 | 268,500.00 | 258,500.00 | 265,000.00 | 262,768.42 | 2.12% | 157,071 |
| Feb 23, 2026 | 260,500.00 | 264,000.00 | 258,750.00 | 259,500.00 | 257,314.74 | -0.38% | 100,031 |
| Feb 20, 2026 | 260,500.00 | 265,500.00 | 258,500.00 | 260,500.00 | 258,306.32 | -0.57% | 102,902 |
| Feb 19, 2026 | 258,000.00 | 265,000.00 | 256,000.00 | 262,000.00 | 259,793.68 | 1.95% | 127,748 |
| Feb 13, 2026 | 256,500.00 | 268,500.00 | 256,000.00 | 257,000.00 | 254,835.79 | -0.39% | 131,942 |
| Feb 12, 2026 | 258,500.00 | 262,500.00 | 257,000.00 | 258,000.00 | 255,827.37 | -0.39% | 131,592 |
| Feb 11, 2026 | 252,000.00 | 261,000.00 | 249,000.00 | 259,000.00 | 256,818.95 | 5.07% | 203,863 |
| Feb 10, 2026 | 245,000.00 | 250,500.00 | 239,000.00 | 246,500.00 | 244,424.21 | 4.23% | 208,129 |
| Feb 9, 2026 | 243,000.00 | 246,000.00 | 225,000.00 | 236,500.00 | 234,508.42 | -0.63% | 185,117 |
| Feb 6, 2026 | 234,500.00 | 240,000.00 | 230,000.00 | 238,000.00 | 235,995.79 | -0.21% | 123,856 |
| Feb 5, 2026 | 243,000.00 | 245,000.00 | 237,500.00 | 238,500.00 | 236,491.58 | -2.25% | 154,269 |
| Feb 4, 2026 | 246,000.00 | 248,500.00 | 242,500.00 | 244,000.00 | 241,945.26 | -0.61% | 155,564 |
| Feb 3, 2026 | 252,500.00 | 252,500.00 | 242,500.00 | 245,500.00 | 243,432.63 | -1.41% | 145,188 |
| Feb 2, 2026 | 252,000.00 | 253,000.00 | 245,500.00 | 249,000.00 | 246,903.16 | -1.97% | 119,554 |
| Jan 30, 2026 | 260,500.00 | 266,000.00 | 254,000.00 | 254,000.00 | 251,861.05 | -2.50% | 150,786 |
| Jan 29, 2026 | 260,500.00 | 268,500.00 | 256,500.00 | 260,500.00 | 258,306.32 | -0.95% | 131,763 |
| Jan 28, 2026 | 268,000.00 | 269,000.00 | 259,000.00 | 263,000.00 | 260,785.26 | -0.94% | 163,212 |
| Jan 27, 2026 | 260,000.00 | 278,500.00 | 256,500.00 | 265,500.00 | 263,264.21 | 3.91% | 348,313 |
| Jan 26, 2026 | 240,000.00 | 263,000.00 | 240,000.00 | 255,500.00 | 253,348.42 | 7.13% | 335,822 |
| Jan 23, 2026 | 236,500.00 | 239,500.00 | 235,000.00 | 238,500.00 | 236,491.58 | 0.85% | 79,135 |
| Jan 22, 2026 | 228,000.00 | 239,000.00 | 227,500.00 | 236,500.00 | 234,508.42 | 2.16% | 95,664 |
| Jan 21, 2026 | 235,000.00 | 236,500.00 | 228,000.00 | 231,500.00 | 229,550.53 | -3.14% | 96,662 |
| Jan 20, 2026 | 236,000.00 | 242,500.00 | 235,500.00 | 239,000.00 | 236,987.37 | 0.42% | 108,999 |
| Jan 19, 2026 | 233,000.00 | 240,500.00 | 232,000.00 | 238,000.00 | 235,995.79 | 1.71% | 81,418 |
| Jan 16, 2026 | 235,000.00 | 237,000.00 | 232,500.00 | 234,000.00 | 232,029.47 | 0.21% | 80,102 |
| Jan 15, 2026 | 235,000.00 | 236,500.00 | 230,000.00 | 233,500.00 | 231,533.68 | -0.64% | 105,647 |
| Jan 14, 2026 | 237,000.00 | 239,500.00 | 233,000.00 | 235,000.00 | 233,021.05 | - | 87,403 |
| Jan 13, 2026 | 238,000.00 | 241,000.00 | 231,500.00 | 235,000.00 | 233,021.05 | -0.42% | 134,295 |
| Jan 12, 2026 | 229,000.00 | 236,500.00 | 228,500.00 | 236,000.00 | 234,012.63 | 2.61% | 112,840 |
| Jan 9, 2026 | 231,000.00 | 232,000.00 | 228,000.00 | 230,000.00 | 228,063.16 | 0.22% | 94,534 |
| Jan 8, 2026 | 230,000.00 | 232,000.00 | 227,500.00 | 229,500.00 | 227,567.37 | -1.08% | 116,842 |
| Jan 7, 2026 | 245,000.00 | 245,000.00 | 231,500.00 | 232,000.00 | 230,046.32 | -6.45% | 196,346 |