KRAFTON, Inc. (KRX:259960)
South Korea · Delayed Price · Currency is KRW 233,500
+2,500 (1.08%)
Jul 23, 2026, 9:09 AM KST
KRAFTON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 239,000.00 | 245,000.00 | 232,500.00 | 234,000.00 | - | -0.21% | 47,991 |
| Jul 21, 2026 | 221,500.00 | 240,500.00 | 221,500.00 | 234,500.00 | 234,500.00 | 5.39% | 109,819 |
| Jul 20, 2026 | 241,000.00 | 242,000.00 | 222,000.00 | 222,500.00 | 222,500.00 | -7.48% | 76,815 |
| Jul 16, 2026 | 230,000.00 | 240,500.00 | 226,000.00 | 240,500.00 | 240,500.00 | 4.57% | 90,822 |
| Jul 15, 2026 | 233,000.00 | 238,000.00 | 229,000.00 | 230,000.00 | 230,000.00 | - | 104,408 |
| Jul 14, 2026 | 240,000.00 | 242,000.00 | 229,000.00 | 230,000.00 | 230,000.00 | -3.36% | 114,535 |
| Jul 13, 2026 | 240,000.00 | 241,000.00 | 232,500.00 | 238,000.00 | 238,000.00 | - | 98,591 |
| Jul 10, 2026 | 246,000.00 | 250,000.00 | 238,000.00 | 238,000.00 | 238,000.00 | -0.21% | 100,424 |
| Jul 9, 2026 | 249,500.00 | 249,500.00 | 232,500.00 | 238,500.00 | 238,500.00 | -2.65% | 122,697 |
| Jul 8, 2026 | 245,000.00 | 251,500.00 | 237,000.00 | 245,000.00 | 245,000.00 | - | 131,661 |
| Jul 7, 2026 | 237,000.00 | 245,500.00 | 233,500.00 | 245,000.00 | 245,000.00 | 4.48% | 131,732 |
| Jul 6, 2026 | 237,500.00 | 239,000.00 | 230,000.00 | 234,500.00 | 234,500.00 | -0.42% | 65,725 |
| Jul 3, 2026 | 247,000.00 | 247,000.00 | 231,500.00 | 235,500.00 | 235,500.00 | -3.68% | 81,324 |
| Jul 2, 2026 | 246,500.00 | 249,500.00 | 236,000.00 | 244,500.00 | 244,500.00 | -0.20% | 101,363 |
| Jul 1, 2026 | 242,500.00 | 250,000.00 | 238,500.00 | 245,000.00 | 245,000.00 | 3.81% | 150,473 |
| Jun 30, 2026 | 223,500.00 | 243,000.00 | 220,500.00 | 236,000.00 | 236,000.00 | 5.59% | 247,925 |
| Jun 29, 2026 | 204,000.00 | 224,000.00 | 204,000.00 | 223,500.00 | 223,500.00 | 9.56% | 119,024 |
| Jun 26, 2026 | 208,000.00 | 208,500.00 | 199,300.00 | 204,000.00 | 204,000.00 | -1.92% | 156,772 |
| Jun 25, 2026 | 222,500.00 | 223,000.00 | 208,000.00 | 208,000.00 | 208,000.00 | -5.45% | 95,207 |
| Jun 24, 2026 | 223,500.00 | 226,500.00 | 215,000.00 | 220,000.00 | 220,000.00 | -0.68% | 83,908 |
| Jun 23, 2026 | 227,000.00 | 235,000.00 | 221,000.00 | 221,500.00 | 221,500.00 | -1.56% | 157,760 |
| Jun 22, 2026 | 244,500.00 | 245,500.00 | 222,000.00 | 225,000.00 | 225,000.00 | -6.83% | 119,371 |
| Jun 19, 2026 | 237,500.00 | 248,000.00 | 230,500.00 | 241,500.00 | 241,500.00 | 1.47% | 243,367 |
| Jun 18, 2026 | 244,500.00 | 247,500.00 | 235,000.00 | 238,000.00 | 238,000.00 | -3.64% | 110,483 |
| Jun 17, 2026 | 237,000.00 | 249,500.00 | 234,000.00 | 247,000.00 | 247,000.00 | 4.22% | 129,078 |
| Jun 16, 2026 | 237,000.00 | 243,000.00 | 236,500.00 | 237,000.00 | 237,000.00 | 0.21% | 113,991 |
| Jun 15, 2026 | 241,500.00 | 244,000.00 | 235,000.00 | 236,500.00 | 236,500.00 | -0.21% | 99,973 |
| Jun 12, 2026 | 238,000.00 | 241,500.00 | 233,500.00 | 237,000.00 | 237,000.00 | 1.72% | 136,967 |
| Jun 11, 2026 | 226,000.00 | 233,000.00 | 221,500.00 | 233,000.00 | 233,000.00 | 0.43% | 177,937 |
| Jun 10, 2026 | 240,000.00 | 242,000.00 | 225,500.00 | 232,000.00 | 232,000.00 | -5.11% | 154,890 |
| Jun 9, 2026 | 245,000.00 | 263,000.00 | 241,500.00 | 244,500.00 | 244,500.00 | - | 157,063 |
| Jun 8, 2026 | 249,000.00 | 256,500.00 | 242,000.00 | 244,500.00 | 244,500.00 | -5.05% | 138,292 |
| Jun 5, 2026 | 260,500.00 | 262,500.00 | 247,500.00 | 257,500.00 | 257,500.00 | 1.18% | 138,010 |
| Jun 4, 2026 | 265,000.00 | 268,000.00 | 244,500.00 | 254,500.00 | 254,500.00 | 0.99% | 222,114 |
| Jun 2, 2026 | 250,000.00 | 254,500.00 | 238,000.00 | 252,000.00 | 252,000.00 | 1.00% | 186,785 |
| Jun 1, 2026 | 257,500.00 | 262,500.00 | 248,000.00 | 249,500.00 | 249,500.00 | -3.11% | 157,492 |
| May 29, 2026 | 257,500.00 | 261,000.00 | 249,500.00 | 257,500.00 | 257,500.00 | 0.78% | 394,129 |
| May 28, 2026 | 255,000.00 | 261,250.00 | 246,000.00 | 255,500.00 | 255,500.00 | 0.20% | 154,742 |
| May 27, 2026 | 259,000.00 | 261,500.00 | 251,500.00 | 255,000.00 | 255,000.00 | -2.11% | 139,718 |
| May 26, 2026 | 271,500.00 | 275,000.00 | 258,000.00 | 260,500.00 | 260,500.00 | -3.87% | 157,708 |
| May 22, 2026 | 259,500.00 | 272,000.00 | 259,500.00 | 271,000.00 | 271,000.00 | 5.04% | 142,301 |
| May 21, 2026 | 268,500.00 | 274,000.00 | 255,500.00 | 258,000.00 | 258,000.00 | -2.82% | 193,831 |
| May 20, 2026 | 277,500.00 | 277,500.00 | 262,000.00 | 265,500.00 | 265,500.00 | -3.80% | 114,305 |
| May 19, 2026 | 277,000.00 | 287,000.00 | 271,500.00 | 276,000.00 | 276,000.00 | -2.13% | 129,293 |
| May 18, 2026 | 284,000.00 | 285,000.00 | 270,000.00 | 282,000.00 | 282,000.00 | 1.08% | 117,479 |
| May 15, 2026 | 296,500.00 | 296,500.00 | 277,500.00 | 279,000.00 | 279,000.00 | -4.94% | 169,967 |
| May 14, 2026 | 280,500.00 | 293,500.00 | 274,000.00 | 293,500.00 | 293,500.00 | 4.45% | 268,677 |
| May 13, 2026 | 285,500.00 | 290,500.00 | 268,500.00 | 281,000.00 | 281,000.00 | 1.26% | 225,903 |
| May 12, 2026 | 285,500.00 | 287,000.00 | 271,500.00 | 277,500.00 | 277,500.00 | -2.46% | 222,012 |
| May 11, 2026 | 271,500.00 | 288,000.00 | 270,500.00 | 284,500.00 | 284,500.00 | 4.21% | 217,931 |