KRAFTON, Inc. (KRX:259960)
South Korea flag South Korea · Delayed Price · Currency is KRW
315,500
-13,000 (-3.96%)
At close: Aug 1, 2025, 3:30 PM KST

FARO Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025323,000.00324,000.00314,000.00315,500.00315,500.00-3.96%106,304
Jul 31, 2025324,000.00332,000.00323,500.00328,500.00328,500.000.61%166,494
Jul 30, 2025337,000.00339,750.00309,000.00326,500.00326,500.00-3.40%375,375
Jul 29, 2025332,500.00340,500.00327,500.00338,000.00338,000.000.75%107,090
Jul 28, 2025338,000.00342,500.00334,000.00335,500.00335,500.00-0.89%87,149
Jul 25, 2025338,000.00346,500.00337,000.00338,500.00338,500.00-0.73%84,509
Jul 24, 2025348,500.00350,000.00338,500.00341,000.00341,000.00-2.01%109,266
Jul 23, 2025355,000.00355,000.00343,000.00348,000.00348,000.00-1.28%112,412
Jul 22, 2025351,500.00354,500.00350,500.00352,500.00352,500.00-0.28%72,313
Jul 21, 2025354,000.00356,000.00350,000.00353,500.00353,500.00-0.14%64,787
Jul 18, 2025350,500.00359,500.00348,500.00354,000.00354,000.000.71%117,965
Jul 17, 2025347,000.00351,500.00340,500.00351,500.00351,500.001.74%113,195
Jul 16, 2025345,000.00350,000.00343,000.00345,500.00345,500.00-0.58%114,294
Jul 15, 2025345,000.00349,500.00345,000.00347,500.00347,500.000.14%96,567
Jul 14, 2025352,000.00352,500.00343,500.00347,000.00347,000.00-1.84%147,725
Jul 11, 2025352,000.00358,500.00351,500.00353,500.00353,500.000.14%115,135
Jul 10, 2025357,000.00358,500.00350,000.00353,000.00353,000.00-1.94%154,957
Jul 9, 2025360,000.00360,500.00352,000.00360,000.00360,000.00-0.96%130,489
Jul 8, 2025361,000.00367,500.00358,500.00363,500.00363,500.001.54%79,467
Jul 7, 2025361,500.00364,000.00357,500.00358,000.00358,000.00-0.42%74,905
Jul 4, 2025364,000.00366,500.00359,000.00359,500.00359,500.00-1.64%45,289
Jul 3, 2025359,000.00372,000.00358,500.00365,500.00365,500.001.95%129,370
Jul 2, 2025360,000.00366,000.00356,500.00358,500.00358,500.00-0.97%86,862
Jul 1, 2025363,500.00364,500.00358,000.00362,000.00362,000.00-0.28%121,817
Jun 30, 2025359,500.00368,500.00354,500.00363,000.00363,000.001.54%174,279
Jun 27, 2025359,000.00359,500.00353,500.00357,500.00357,500.00-0.28%91,148
Jun 26, 2025355,000.00361,000.00354,500.00358,500.00358,500.000.42%96,577
Jun 25, 2025359,000.00361,000.00346,000.00357,000.00357,000.00-1.24%180,903
Jun 24, 2025354,500.00364,500.00352,500.00361,500.00361,500.003.14%278,114
Jun 23, 2025355,500.00359,500.00342,500.00350,500.00350,500.00-2.09%201,774
Jun 20, 2025362,500.00365,000.00355,000.00358,000.00358,000.00-0.69%511,726
Jun 19, 2025380,500.00382,500.00358,500.00360,500.00360,500.00-5.75%223,443
Jun 18, 2025363,500.00385,000.00362,000.00382,500.00382,500.004.08%279,826
Jun 17, 2025368,000.00373,000.00364,500.00367,500.00367,500.00-0.81%97,685
Jun 16, 2025370,000.00370,500.00364,000.00370,500.00370,500.001.09%72,768
Jun 13, 2025378,500.00382,500.00365,500.00366,500.00366,500.00-4.06%178,673
Jun 12, 2025371,000.00382,000.00371,000.00382,000.00382,000.002.55%220,064
Jun 11, 2025375,500.00378,000.00369,500.00372,500.00372,500.00-0.80%160,738
Jun 10, 2025371,500.00375,500.00365,000.00375,500.00375,500.000.54%150,635
Jun 9, 2025369,500.00374,000.00365,000.00373,500.00373,500.001.08%107,584
Jun 5, 2025365,000.00375,500.00365,000.00369,500.00369,500.000.54%143,451
Jun 4, 2025369,500.00372,500.00364,000.00367,500.00367,500.00-0.14%163,369
Jun 2, 2025366,500.00372,000.00363,000.00368,000.00368,000.00-0.27%106,227
May 30, 2025375,000.00378,000.00364,000.00369,000.00369,000.00-2.25%676,708
May 29, 2025385,500.00385,500.00375,500.00377,500.00377,500.00-1.44%129,230
May 28, 2025379,000.00391,000.00379,000.00383,000.00383,000.000.52%138,368
May 27, 2025379,000.00384,000.00374,500.00381,000.00381,000.00-0.39%66,018
May 26, 2025380,000.00382,500.00376,000.00382,500.00382,500.000.79%72,650
May 23, 2025378,500.00387,000.00377,000.00379,500.00379,500.00-0.13%89,015
May 22, 2025380,000.00384,000.00372,500.00380,000.00380,000.00-1.55%126,466