KRAFTON, Inc. (KRX:259960)
South Korea · Delayed Price · Currency is KRW 202,000
+2,000 (1.00%)
Sep 22, 2026, 3:30 PM KST
KRAFTON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 234,500.00 | 239,000.00 | 234,000.00 | 238,000.00 | 238,000.00 | 1.49% | 94,621 |
| Aug 13, 2026 | 235,000.00 | 239,000.00 | 231,500.00 | 234,500.00 | 234,500.00 | -0.21% | 165,400 |
| Aug 12, 2026 | 243,500.00 | 247,000.00 | 234,000.00 | 235,000.00 | 235,000.00 | -3.69% | 94,893 |
| Aug 11, 2026 | 242,000.00 | 247,000.00 | 239,500.00 | 244,000.00 | 244,000.00 | 0.83% | 66,912 |
| Aug 10, 2026 | 240,000.00 | 244,000.00 | 235,000.00 | 242,000.00 | 242,000.00 | 0.21% | 74,792 |
| Aug 7, 2026 | 230,000.00 | 242,000.00 | 228,500.00 | 241,500.00 | 241,500.00 | 5.00% | 107,856 |
| Aug 6, 2026 | 229,000.00 | 230,500.00 | 224,000.00 | 230,000.00 | 230,000.00 | 0.44% | 131,085 |
| Aug 5, 2026 | 242,000.00 | 245,500.00 | 227,500.00 | 229,000.00 | 229,000.00 | -3.78% | 150,714 |
| Aug 4, 2026 | 233,000.00 | 240,000.00 | 231,500.00 | 238,000.00 | 238,000.00 | 1.28% | 115,700 |
| Aug 3, 2026 | 240,000.00 | 242,000.00 | 233,500.00 | 235,000.00 | 235,000.00 | -3.29% | 128,355 |
| Jul 31, 2026 | 256,500.00 | 257,000.00 | 238,000.00 | 243,000.00 | 243,000.00 | -6.18% | 186,034 |
| Jul 30, 2026 | 246,000.00 | 265,000.00 | 242,000.00 | 259,000.00 | 259,000.00 | 6.15% | 252,066 |
| Jul 29, 2026 | 249,000.00 | 255,000.00 | 238,000.00 | 244,000.00 | 244,000.00 | - | 142,438 |
| Jul 28, 2026 | 243,500.00 | 249,500.00 | 239,500.00 | 244,000.00 | 244,000.00 | -1.61% | 101,373 |
| Jul 27, 2026 | 245,000.00 | 251,500.00 | 244,000.00 | 248,000.00 | 248,000.00 | 2.27% | 67,869 |
| Jul 24, 2026 | 233,500.00 | 245,000.00 | 232,000.00 | 242,500.00 | 242,500.00 | 2.11% | 79,085 |
| Jul 23, 2026 | 230,500.00 | 240,500.00 | 230,000.00 | 237,500.00 | 237,500.00 | 2.81% | 68,098 |
| Jul 22, 2026 | 239,000.00 | 245,000.00 | 230,500.00 | 231,000.00 | 231,000.00 | -1.49% | 71,715 |
| 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% | 116,174 |
| 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 |