KRAFTON, Inc. (KRX:259960)
South Korea · Delayed Price · Currency is KRW 231,000
+4,000 (1.76%)
Sep 1, 2026, 3:30 PM KST
KRAFTON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 131,737 |
| 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 |