KRAFTON, Inc. (KRX:259960)
South Korea · Delayed Price · Currency is KRW 285,000
-2,000 (-0.70%)
At close: Oct 27, 2025
KRAFTON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 286,500.00 | 287,000.00 | 281,000.00 | 287,000.00 | 287,000.00 | 0.70% | 141,806 |
| 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% | 66,097 |
| 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% | 114,394 |
| Oct 17, 2025 | 287,500.00 | 289,500.00 | 284,500.00 | 285,000.00 | 285,000.00 | -1.72% | 89,933 |
| Oct 16, 2025 | 292,500.00 | 295,000.00 | 287,000.00 | 290,000.00 | 290,000.00 | -0.85% | 107,582 |
| Oct 15, 2025 | 290,500.00 | 293,500.00 | 289,000.00 | 292,500.00 | 292,500.00 | 0.69% | 100,373 |
| Oct 14, 2025 | 299,000.00 | 299,000.00 | 286,500.00 | 290,500.00 | 290,500.00 | -4.28% | 143,708 |
| Oct 13, 2025 | 300,000.00 | 303,500.00 | 296,000.00 | 303,500.00 | 303,500.00 | 0.50% | 108,795 |
| Oct 10, 2025 | 298,000.00 | 303,000.00 | 297,000.00 | 302,000.00 | 302,000.00 | 1.00% | 143,295 |
| Oct 2, 2025 | 299,500.00 | 303,500.00 | 298,500.00 | 299,000.00 | 299,000.00 | 0.17% | 170,331 |
| Oct 1, 2025 | 295,000.00 | 302,500.00 | 294,000.00 | 298,500.00 | 298,500.00 | 2.05% | 129,017 |
| Sep 30, 2025 | 297,500.00 | 299,000.00 | 291,000.00 | 292,500.00 | 292,500.00 | -1.85% | 183,643 |
| Sep 29, 2025 | 298,000.00 | 301,500.00 | 297,000.00 | 298,000.00 | 298,000.00 | 0.85% | 68,602 |
| Sep 26, 2025 | 298,000.00 | 299,500.00 | 295,000.00 | 295,500.00 | 295,500.00 | -1.34% | 80,710 |
| Sep 25, 2025 | 302,000.00 | 304,500.00 | 297,500.00 | 299,500.00 | 299,500.00 | -0.99% | 107,830 |
| Sep 24, 2025 | 309,500.00 | 310,000.00 | 298,500.00 | 302,500.00 | 302,500.00 | -1.63% | 118,511 |
| Sep 23, 2025 | 306,500.00 | 310,000.00 | 305,000.00 | 307,500.00 | 307,500.00 | -0.49% | 73,219 |
| Sep 22, 2025 | 317,000.00 | 317,500.00 | 308,000.00 | 309,000.00 | 309,000.00 | -2.37% | 124,371 |
| Sep 19, 2025 | 317,500.00 | 319,000.00 | 312,000.00 | 316,500.00 | 316,500.00 | -0.94% | 181,185 |
| Sep 18, 2025 | 319,000.00 | 320,000.00 | 316,000.00 | 319,500.00 | 319,500.00 | - | 94,432 |
| Sep 17, 2025 | 316,500.00 | 320,000.00 | 315,000.00 | 319,500.00 | 319,500.00 | 0.31% | 75,075 |
| Sep 16, 2025 | 320,000.00 | 322,000.00 | 316,500.00 | 318,500.00 | 318,500.00 | -0.93% | 74,129 |
| Sep 15, 2025 | 320,500.00 | 326,000.00 | 320,000.00 | 321,500.00 | 321,500.00 | -0.31% | 51,818 |
| Sep 12, 2025 | 323,500.00 | 325,500.00 | 321,000.00 | 322,500.00 | 322,500.00 | -0.62% | 55,516 |
| Sep 11, 2025 | 322,000.00 | 324,500.00 | 319,000.00 | 324,500.00 | 324,500.00 | 0.46% | 160,972 |
| Sep 10, 2025 | 320,500.00 | 326,000.00 | 318,000.00 | 323,000.00 | 323,000.00 | 0.16% | 116,312 |
| Sep 9, 2025 | 323,000.00 | 324,000.00 | 317,000.00 | 322,500.00 | 322,500.00 | -0.62% | 120,874 |
| Sep 8, 2025 | 327,000.00 | 327,000.00 | 322,000.00 | 324,500.00 | 324,500.00 | -0.46% | 66,412 |
| Sep 5, 2025 | 329,500.00 | 332,500.00 | 325,500.00 | 326,000.00 | 326,000.00 | -1.95% | 84,009 |
| Sep 4, 2025 | 326,500.00 | 334,500.00 | 326,000.00 | 332,500.00 | 332,500.00 | 1.06% | 103,632 |
| Sep 3, 2025 | 327,000.00 | 330,500.00 | 326,500.00 | 329,000.00 | 329,000.00 | -0.30% | 85,084 |
| Sep 2, 2025 | 331,000.00 | 334,000.00 | 329,000.00 | 330,000.00 | 330,000.00 | -0.30% | 78,055 |
| Sep 1, 2025 | 329,500.00 | 337,000.00 | 327,500.00 | 331,000.00 | 331,000.00 | 1.07% | 74,207 |
| Aug 29, 2025 | 333,000.00 | 336,500.00 | 327,500.00 | 327,500.00 | 327,500.00 | -1.36% | 115,347 |
| Aug 28, 2025 | 337,000.00 | 339,500.00 | 330,000.00 | 332,000.00 | 332,000.00 | -2.06% | 122,414 |
| Aug 27, 2025 | 338,000.00 | 340,500.00 | 335,500.00 | 339,000.00 | 339,000.00 | 0.44% | 91,169 |
| Aug 26, 2025 | 331,000.00 | 344,000.00 | 330,000.00 | 337,500.00 | 337,500.00 | 2.27% | 279,785 |
| Aug 25, 2025 | 329,500.00 | 336,000.00 | 327,500.00 | 330,000.00 | 330,000.00 | 0.46% | 80,781 |
| 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 |