KRAFTON, Inc. (KRX:259960)
South Korea · Delayed Price · Currency is KRW 271,000
+13,000 (5.04%)
May 22, 2026, 3:30 PM KST
KRAFTON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 274,500.00 | 276,500.00 | 266,000.00 | 273,000.00 | 273,000.00 | 1.11% | 139,866 |
| May 7, 2026 | 284,000.00 | 287,000.00 | 267,000.00 | 270,000.00 | 270,000.00 | -4.93% | 275,276 |
| May 6, 2026 | 290,000.00 | 291,000.00 | 283,000.00 | 284,000.00 | 284,000.00 | -1.56% | 206,766 |
| May 4, 2026 | 277,000.00 | 303,500.00 | 277,000.00 | 288,500.00 | 288,500.00 | 8.87% | 412,704 |
| Apr 30, 2026 | 278,000.00 | 290,000.00 | 259,000.00 | 265,000.00 | 265,000.00 | -4.50% | 365,379 |
| Apr 29, 2026 | 280,500.00 | 295,000.00 | 276,000.00 | 277,500.00 | 277,500.00 | -2.12% | 139,096 |
| Apr 28, 2026 | 276,500.00 | 288,000.00 | 274,500.00 | 283,500.00 | 283,500.00 | 2.72% | 141,864 |
| Apr 27, 2026 | 279,000.00 | 282,500.00 | 273,000.00 | 276,000.00 | 276,000.00 | 0.55% | 145,742 |
| Apr 24, 2026 | 267,500.00 | 283,000.00 | 265,000.00 | 274,500.00 | 274,500.00 | 3.00% | 186,903 |
| Apr 23, 2026 | 272,000.00 | 273,000.00 | 260,000.00 | 266,500.00 | 266,500.00 | 0.38% | 129,447 |
| Apr 22, 2026 | 255,000.00 | 267,000.00 | 254,000.00 | 265,500.00 | 265,500.00 | 4.12% | 121,225 |
| Apr 21, 2026 | 263,500.00 | 266,500.00 | 252,500.00 | 255,000.00 | 255,000.00 | -2.49% | 134,683 |
| Apr 20, 2026 | 269,500.00 | 270,500.00 | 261,500.00 | 261,500.00 | 261,500.00 | -0.76% | 68,689 |
| Apr 17, 2026 | 261,000.00 | 271,000.00 | 260,500.00 | 263,500.00 | 263,500.00 | 2.73% | 143,522 |
| Apr 16, 2026 | 248,500.00 | 267,500.00 | 248,500.00 | 256,500.00 | 256,500.00 | 5.12% | 232,346 |
| Apr 15, 2026 | 243,000.00 | 246,500.00 | 241,500.00 | 244,000.00 | 244,000.00 | 2.09% | 144,317 |
| Apr 14, 2026 | 241,500.00 | 245,500.00 | 239,000.00 | 239,000.00 | 239,000.00 | -1.04% | 73,617 |
| Apr 13, 2026 | 237,500.00 | 247,000.00 | 233,000.00 | 241,500.00 | 241,500.00 | 1.68% | 99,795 |
| Apr 10, 2026 | 233,500.00 | 240,000.00 | 233,500.00 | 237,500.00 | 237,500.00 | 1.50% | 75,032 |
| Apr 9, 2026 | 234,500.00 | 236,000.00 | 230,000.00 | 234,000.00 | 234,000.00 | - | 112,686 |
| Apr 8, 2026 | 244,000.00 | 245,500.00 | 233,500.00 | 234,000.00 | 234,000.00 | 0.43% | 108,680 |
| Apr 7, 2026 | 235,500.00 | 238,500.00 | 231,000.00 | 233,000.00 | 233,000.00 | -1.48% | 79,553 |
| Apr 6, 2026 | 243,500.00 | 246,500.00 | 235,500.00 | 236,500.00 | 236,500.00 | -2.87% | 66,240 |
| Apr 3, 2026 | 250,000.00 | 253,000.00 | 243,000.00 | 243,500.00 | 243,500.00 | -1.62% | 68,117 |
| Apr 2, 2026 | 260,500.00 | 265,000.00 | 245,500.00 | 247,500.00 | 247,500.00 | -5.53% | 127,590 |
| Apr 1, 2026 | 262,500.00 | 265,000.00 | 255,000.00 | 262,000.00 | 262,000.00 | 2.75% | 158,534 |
| Mar 31, 2026 | 247,000.00 | 259,500.00 | 246,000.00 | 255,000.00 | 255,000.00 | 1.80% | 225,696 |
| Mar 30, 2026 | 247,500.00 | 255,500.00 | 246,000.00 | 250,500.00 | 250,500.00 | -1.57% | 159,895 |
| Mar 27, 2026 | 242,000.00 | 256,000.00 | 240,000.00 | 254,500.00 | 254,500.00 | 5.38% | 257,487 |
| Mar 26, 2026 | 242,000.00 | 251,500.00 | 240,000.00 | 241,500.00 | 241,500.00 | 0.42% | 127,398 |
| Mar 25, 2026 | 243,500.00 | 245,000.00 | 238,500.00 | 240,500.00 | 240,500.00 | 1.69% | 94,088 |
| Mar 24, 2026 | 235,500.00 | 239,000.00 | 230,000.00 | 236,500.00 | 236,500.00 | 3.73% | 98,294 |
| Mar 23, 2026 | 230,000.00 | 236,000.00 | 228,000.00 | 228,000.00 | 228,000.00 | -3.18% | 114,729 |
| Mar 20, 2026 | 230,500.00 | 238,000.00 | 230,500.00 | 235,500.00 | 235,500.00 | 1.51% | 157,334 |
| Mar 19, 2026 | 229,000.00 | 235,500.00 | 228,500.00 | 232,000.00 | 232,000.00 | -0.85% | 106,923 |
| Mar 18, 2026 | 235,000.00 | 236,000.00 | 230,000.00 | 234,000.00 | 234,000.00 | 0.65% | 144,513 |
| Mar 17, 2026 | 235,500.00 | 237,000.00 | 230,500.00 | 232,500.00 | 232,500.00 | -0.85% | 113,803 |
| Mar 16, 2026 | 247,000.00 | 247,000.00 | 234,500.00 | 234,500.00 | 234,500.00 | -4.09% | 121,037 |
| Mar 13, 2026 | 222,500.00 | 251,500.00 | 221,500.00 | 244,500.00 | 244,500.00 | 8.19% | 247,027 |
| Mar 12, 2026 | 226,500.00 | 229,000.00 | 222,000.00 | 226,000.00 | 226,000.00 | -0.66% | 134,384 |