KRAFTON, Inc. (KRX:259960)
South Korea · Delayed Price · Currency is KRW 328,500
+1,000 (0.31%)
At close: Aug 22, 2025, 3:30 PM KST
KRAFTON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 327,500.00 | 330,000.00 | 326,000.00 | 328,500.00 | 328,500.00 | 0.31% | 78,528 |
| Aug 21, 2025 | 324,500.00 | 335,000.00 | 324,500.00 | 327,500.00 | 327,500.00 | 0.31% | 92,521 |
| Aug 20, 2025 | 329,500.00 | 331,000.00 | 323,000.00 | 326,500.00 | 326,500.00 | -0.46% | 125,456 |
| Aug 19, 2025 | 316,500.00 | 336,000.00 | 315,500.00 | 328,000.00 | 328,000.00 | 4.79% | 237,612 |
| Aug 18, 2025 | 313,000.00 | 316,000.00 | 311,500.00 | 313,000.00 | 313,000.00 | -0.79% | 71,102 |
| Aug 14, 2025 | 315,000.00 | 317,500.00 | 309,500.00 | 315,500.00 | 315,500.00 | 0.16% | 149,526 |
| Aug 13, 2025 | 314,500.00 | 316,000.00 | 309,000.00 | 315,000.00 | 315,000.00 | -0.16% | 161,537 |
| Aug 12, 2025 | 317,000.00 | 321,000.00 | 315,000.00 | 315,500.00 | 315,500.00 | -1.10% | 74,383 |
| Aug 11, 2025 | 322,000.00 | 324,000.00 | 318,000.00 | 319,000.00 | 319,000.00 | -0.62% | 63,918 |
| Aug 8, 2025 | 325,000.00 | 326,000.00 | 319,000.00 | 321,000.00 | 321,000.00 | -1.38% | 87,862 |
| Aug 7, 2025 | 318,500.00 | 328,500.00 | 318,000.00 | 325,500.00 | 325,500.00 | 1.88% | 95,569 |
| Aug 6, 2025 | 315,500.00 | 323,000.00 | 315,500.00 | 319,500.00 | 319,500.00 | 0.79% | 166,993 |
| Aug 5, 2025 | 316,000.00 | 321,000.00 | 315,500.00 | 317,000.00 | 317,000.00 | 0.79% | 120,904 |
| Aug 4, 2025 | 314,000.00 | 316,500.00 | 311,500.00 | 314,500.00 | 314,500.00 | -0.32% | 104,540 |
| Aug 1, 2025 | 323,000.00 | 324,000.00 | 314,000.00 | 315,500.00 | 315,500.00 | -3.96% | 121,860 |
| Jul 31, 2025 | 324,000.00 | 332,000.00 | 323,500.00 | 328,500.00 | 328,500.00 | 0.61% | 166,494 |
| Jul 30, 2025 | 337,000.00 | 339,750.00 | 309,000.00 | 326,500.00 | 326,500.00 | -3.40% | 375,375 |
| Jul 29, 2025 | 332,500.00 | 340,500.00 | 327,500.00 | 338,000.00 | 338,000.00 | 0.75% | 107,090 |
| Jul 28, 2025 | 338,000.00 | 342,500.00 | 334,000.00 | 335,500.00 | 335,500.00 | -0.89% | 87,149 |
| Jul 25, 2025 | 338,000.00 | 346,500.00 | 337,000.00 | 338,500.00 | 338,500.00 | -0.73% | 84,509 |
| Jul 24, 2025 | 348,500.00 | 350,000.00 | 338,500.00 | 341,000.00 | 341,000.00 | -2.01% | 109,266 |
| Jul 23, 2025 | 355,000.00 | 355,000.00 | 343,000.00 | 348,000.00 | 348,000.00 | -1.28% | 112,412 |
| Jul 22, 2025 | 351,500.00 | 354,500.00 | 350,500.00 | 352,500.00 | 352,500.00 | -0.28% | 72,313 |
| Jul 21, 2025 | 354,000.00 | 356,000.00 | 350,000.00 | 353,500.00 | 353,500.00 | -0.14% | 64,787 |
| Jul 18, 2025 | 350,500.00 | 359,500.00 | 348,500.00 | 354,000.00 | 354,000.00 | 0.71% | 117,965 |
| Jul 17, 2025 | 347,000.00 | 351,500.00 | 340,500.00 | 351,500.00 | 351,500.00 | 1.74% | 113,195 |
| Jul 16, 2025 | 345,000.00 | 350,000.00 | 343,000.00 | 345,500.00 | 345,500.00 | -0.58% | 114,294 |
| Jul 15, 2025 | 345,000.00 | 349,500.00 | 345,000.00 | 347,500.00 | 347,500.00 | 0.14% | 96,567 |
| Jul 14, 2025 | 352,000.00 | 352,500.00 | 343,500.00 | 347,000.00 | 347,000.00 | -1.84% | 147,725 |
| Jul 11, 2025 | 352,000.00 | 358,500.00 | 351,500.00 | 353,500.00 | 353,500.00 | 0.14% | 115,135 |
| Jul 10, 2025 | 357,000.00 | 358,500.00 | 350,000.00 | 353,000.00 | 353,000.00 | -1.94% | 154,957 |
| Jul 9, 2025 | 360,000.00 | 360,500.00 | 352,000.00 | 360,000.00 | 360,000.00 | -0.96% | 130,489 |
| Jul 8, 2025 | 361,000.00 | 367,500.00 | 358,500.00 | 363,500.00 | 363,500.00 | 1.54% | 79,467 |
| Jul 7, 2025 | 361,500.00 | 364,000.00 | 357,500.00 | 358,000.00 | 358,000.00 | -0.42% | 74,905 |
| Jul 4, 2025 | 364,000.00 | 366,500.00 | 359,000.00 | 359,500.00 | 359,500.00 | -1.64% | 45,289 |
| Jul 3, 2025 | 359,000.00 | 372,000.00 | 358,500.00 | 365,500.00 | 365,500.00 | 1.95% | 129,370 |
| Jul 2, 2025 | 360,000.00 | 366,000.00 | 356,500.00 | 358,500.00 | 358,500.00 | -0.97% | 86,862 |
| Jul 1, 2025 | 363,500.00 | 364,500.00 | 358,000.00 | 362,000.00 | 362,000.00 | -0.28% | 121,817 |
| Jun 30, 2025 | 359,500.00 | 368,500.00 | 354,500.00 | 363,000.00 | 363,000.00 | 1.54% | 174,279 |
| Jun 27, 2025 | 359,000.00 | 359,500.00 | 353,500.00 | 357,500.00 | 357,500.00 | -0.28% | 91,148 |
| Jun 26, 2025 | 355,000.00 | 361,000.00 | 354,500.00 | 358,500.00 | 358,500.00 | 0.42% | 96,577 |
| Jun 25, 2025 | 359,000.00 | 361,000.00 | 346,000.00 | 357,000.00 | 357,000.00 | -1.24% | 180,903 |
| Jun 24, 2025 | 354,500.00 | 364,500.00 | 352,500.00 | 361,500.00 | 361,500.00 | 3.14% | 278,114 |
| Jun 23, 2025 | 355,500.00 | 359,500.00 | 342,500.00 | 350,500.00 | 350,500.00 | -2.09% | 201,774 |
| Jun 20, 2025 | 362,500.00 | 365,000.00 | 355,000.00 | 358,000.00 | 358,000.00 | -0.69% | 511,726 |
| Jun 19, 2025 | 380,500.00 | 382,500.00 | 358,500.00 | 360,500.00 | 360,500.00 | -5.75% | 223,443 |
| Jun 18, 2025 | 363,500.00 | 385,000.00 | 362,000.00 | 382,500.00 | 382,500.00 | 4.08% | 279,826 |
| Jun 17, 2025 | 368,000.00 | 373,000.00 | 364,500.00 | 367,500.00 | 367,500.00 | -0.81% | 97,685 |
| Jun 16, 2025 | 370,000.00 | 370,500.00 | 364,000.00 | 370,500.00 | 370,500.00 | 1.09% | 72,768 |
| Jun 13, 2025 | 378,500.00 | 382,500.00 | 365,500.00 | 366,500.00 | 366,500.00 | -4.06% | 178,673 |