KRAFTON, Inc. (KRX:259960)
South Korea · Delayed Price · Currency is KRW 182,100
+1,100 (0.61%)
Oct 30, 2026, 3:30 PM KST
KRAFTON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 181,200.00 | 184,700.00 | 178,500.00 | 182,100.00 | 182,100.00 | 0.61% | 83,508 |
| Oct 29, 2026 | 181,000.00 | 183,200.00 | 178,700.00 | 181,000.00 | 181,000.00 | -1.20% | 72,085 |
| Oct 28, 2026 | 182,700.00 | 186,800.00 | 182,500.00 | 183,200.00 | 183,200.00 | 0.38% | 45,429 |
| Oct 27, 2026 | 182,900.00 | 184,500.00 | 181,700.00 | 182,500.00 | 182,500.00 | -0.54% | 55,557 |
| Oct 26, 2026 | 183,200.00 | 187,000.00 | 180,600.00 | 183,500.00 | 183,500.00 | -1.13% | 36,440 |
| Oct 23, 2026 | 191,700.00 | 191,800.00 | 184,400.00 | 185,600.00 | 185,600.00 | -3.23% | 49,203 |
| Oct 22, 2026 | 192,600.00 | 195,500.00 | 190,200.00 | 191,800.00 | 191,800.00 | -1.39% | 39,261 |
| Oct 21, 2026 | 195,400.00 | 197,700.00 | 192,600.00 | 194,500.00 | 194,500.00 | -1.12% | 49,746 |
| Oct 20, 2026 | 196,300.00 | 203,500.00 | 193,100.00 | 196,700.00 | 196,700.00 | -2.14% | 67,348 |
| Oct 19, 2026 | 193,500.00 | 201,000.00 | 191,800.00 | 201,000.00 | 201,000.00 | 3.55% | 77,276 |
| Oct 16, 2026 | 192,000.00 | 201,000.00 | 191,900.00 | 194,100.00 | 194,100.00 | 0.41% | 105,481 |
| Oct 15, 2026 | 191,600.00 | 193,300.00 | 187,200.00 | 193,300.00 | 193,300.00 | 0.83% | 119,321 |
| Oct 14, 2026 | 187,000.00 | 193,000.00 | 187,000.00 | 191,700.00 | 191,700.00 | 0.89% | 80,685 |
| Oct 13, 2026 | 184,500.00 | 191,000.00 | 180,600.00 | 190,000.00 | 190,000.00 | 0.16% | 94,787 |
| Oct 12, 2026 | 186,400.00 | 194,000.00 | 185,800.00 | 189,700.00 | 189,700.00 | 1.50% | 181,053 |
| Oct 8, 2026 | 200,500.00 | 200,500.00 | 185,250.00 | 186,900.00 | 186,900.00 | -6.78% | 176,473 |
| Oct 7, 2026 | 199,800.00 | 203,500.00 | 198,500.00 | 200,500.00 | 200,500.00 | - | 76,850 |
| Oct 6, 2026 | 200,000.00 | 200,500.00 | 195,600.00 | 200,500.00 | 200,500.00 | 0.70% | 74,154 |
| Oct 2, 2026 | 200,000.00 | 200,000.00 | 195,800.00 | 199,100.00 | 199,100.00 | -0.30% | 67,809 |
| Oct 1, 2026 | 196,000.00 | 203,000.00 | 195,500.00 | 199,700.00 | 199,700.00 | 2.46% | 74,371 |
| Sep 30, 2026 | 199,900.00 | 200,500.00 | 194,300.00 | 194,900.00 | 194,900.00 | -1.91% | 115,853 |
| Sep 29, 2026 | 203,000.00 | 203,500.00 | 196,000.00 | 198,700.00 | 198,700.00 | -1.63% | 74,380 |
| Sep 28, 2026 | 198,200.00 | 203,000.00 | 197,100.00 | 202,000.00 | 202,000.00 | 2.02% | 72,835 |
| Sep 23, 2026 | 204,000.00 | 204,000.00 | 197,000.00 | 198,000.00 | 198,000.00 | -1.98% | 61,679 |
| Sep 22, 2026 | 202,000.00 | 204,000.00 | 200,000.00 | 202,000.00 | 202,000.00 | 1.00% | 54,435 |
| Sep 21, 2026 | 202,500.00 | 203,000.00 | 198,400.00 | 200,000.00 | 200,000.00 | -2.44% | 71,725 |
| Sep 18, 2026 | 205,500.00 | 206,500.00 | 203,000.00 | 205,000.00 | 205,000.00 | 0.99% | 119,559 |
| Sep 17, 2026 | 203,500.00 | 205,500.00 | 202,500.00 | 203,000.00 | 203,000.00 | - | 50,485 |
| Sep 16, 2026 | 212,000.00 | 212,000.00 | 202,500.00 | 203,000.00 | 203,000.00 | -3.56% | 48,627 |
| Sep 15, 2026 | 209,500.00 | 213,000.00 | 208,250.00 | 210,500.00 | 210,500.00 | -0.71% | 46,453 |
| Sep 14, 2026 | 210,000.00 | 214,500.00 | 208,500.00 | 212,000.00 | 212,000.00 | -0.24% | 65,003 |
| Sep 11, 2026 | 204,500.00 | 213,000.00 | 204,500.00 | 212,500.00 | 212,500.00 | 1.92% | 60,698 |
| Sep 10, 2026 | 207,500.00 | 210,500.00 | 205,000.00 | 208,500.00 | 208,500.00 | -0.24% | 114,449 |
| Sep 9, 2026 | 213,000.00 | 213,500.00 | 208,500.00 | 209,000.00 | 209,000.00 | -2.11% | 69,623 |
| Sep 8, 2026 | 219,500.00 | 220,000.00 | 213,000.00 | 213,500.00 | 213,500.00 | -2.06% | 62,282 |
| Sep 7, 2026 | 216,500.00 | 219,000.00 | 213,000.00 | 218,000.00 | 218,000.00 | 0.69% | 87,929 |
| Sep 4, 2026 | 218,000.00 | 220,500.00 | 214,000.00 | 216,500.00 | 216,500.00 | -0.69% | 73,187 |
| Sep 3, 2026 | 222,500.00 | 226,000.00 | 215,500.00 | 218,000.00 | 218,000.00 | -1.36% | 68,634 |
| Sep 2, 2026 | 225,000.00 | 227,500.00 | 221,000.00 | 221,000.00 | 221,000.00 | -4.33% | 68,281 |
| Sep 1, 2026 | 223,000.00 | 232,500.00 | 222,500.00 | 231,000.00 | 231,000.00 | 1.76% | 66,772 |
| Aug 31, 2026 | 221,000.00 | 227,000.00 | 218,000.00 | 227,000.00 | 227,000.00 | 2.02% | 222,814 |
| Aug 28, 2026 | 218,500.00 | 223,000.00 | 217,000.00 | 222,500.00 | 222,500.00 | 1.37% | 71,846 |
| Aug 27, 2026 | 228,500.00 | 230,000.00 | 218,500.00 | 219,500.00 | 219,500.00 | -3.73% | 98,172 |
| Aug 26, 2026 | 224,000.00 | 230,000.00 | 223,000.00 | 228,000.00 | 228,000.00 | 2.24% | 75,031 |
| Aug 25, 2026 | 222,500.00 | 224,000.00 | 218,000.00 | 223,000.00 | 223,000.00 | -0.45% | 64,414 |
| Aug 24, 2026 | 221,000.00 | 226,500.00 | 219,500.00 | 224,000.00 | 224,000.00 | 0.90% | 61,653 |
| Aug 21, 2026 | 220,500.00 | 223,000.00 | 217,000.00 | 222,000.00 | 222,000.00 | -0.22% | 88,499 |
| Aug 20, 2026 | 221,500.00 | 228,000.00 | 220,500.00 | 222,500.00 | 222,500.00 | 0.45% | 108,239 |
| Aug 19, 2026 | 223,500.00 | 224,000.00 | 217,500.00 | 221,500.00 | 221,500.00 | -2.21% | 88,896 |
| Aug 18, 2026 | 237,000.00 | 237,500.00 | 225,500.00 | 226,500.00 | 226,500.00 | -4.83% | 114,183 |