KRAFTON, Inc. (KRX:259960)
South Korea
· Delayed Price · Currency is KRW 295,500
-4,000 (-1.34%)
At close: Sep 26, 2025
KRAFTON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 298,000.00 | 299,500.00 | 295,000.00 | 295,500.00 | 295,500.00 | -1.34% | 79,314 |
| Sep 25, 2025 | 302,000.00 | 304,500.00 | 297,500.00 | 299,500.00 | 299,500.00 | -0.99% | 107,830 |
| Sep 24, 2025 | 309,500.00 | 310,000.00 | 298,500.00 | 302,500.00 | 302,500.00 | -1.63% | 118,511 |
| Sep 23, 2025 | 306,500.00 | 310,000.00 | 305,000.00 | 307,500.00 | 307,500.00 | -0.49% | 73,219 |
| Sep 22, 2025 | 317,000.00 | 317,500.00 | 308,000.00 | 309,000.00 | 309,000.00 | -2.37% | 124,371 |
| Sep 19, 2025 | 317,500.00 | 319,000.00 | 312,000.00 | 316,500.00 | 316,500.00 | -0.94% | 181,185 |
| Sep 18, 2025 | 319,000.00 | 320,000.00 | 316,000.00 | 319,500.00 | 319,500.00 | - | 94,432 |
| Sep 17, 2025 | 316,500.00 | 320,000.00 | 315,000.00 | 319,500.00 | 319,500.00 | 0.31% | 75,075 |
| Sep 16, 2025 | 320,000.00 | 322,000.00 | 316,500.00 | 318,500.00 | 318,500.00 | -0.93% | 74,129 |
| Sep 15, 2025 | 320,500.00 | 326,000.00 | 320,000.00 | 321,500.00 | 321,500.00 | -0.31% | 51,818 |
| Sep 12, 2025 | 323,500.00 | 325,500.00 | 321,000.00 | 322,500.00 | 322,500.00 | -0.62% | 55,516 |
| Sep 11, 2025 | 322,000.00 | 324,500.00 | 319,000.00 | 324,500.00 | 324,500.00 | 0.46% | 160,972 |
| Sep 10, 2025 | 320,500.00 | 326,000.00 | 318,000.00 | 323,000.00 | 323,000.00 | 0.16% | 116,312 |
| Sep 9, 2025 | 323,000.00 | 324,000.00 | 317,000.00 | 322,500.00 | 322,500.00 | -0.62% | 120,874 |
| Sep 8, 2025 | 327,000.00 | 327,000.00 | 322,000.00 | 324,500.00 | 324,500.00 | -0.46% | 66,412 |
| Sep 5, 2025 | 329,500.00 | 332,500.00 | 325,500.00 | 326,000.00 | 326,000.00 | -1.95% | 84,009 |
| Sep 4, 2025 | 326,500.00 | 334,500.00 | 326,000.00 | 332,500.00 | 332,500.00 | 1.06% | 103,632 |
| Sep 3, 2025 | 327,000.00 | 330,500.00 | 326,500.00 | 329,000.00 | 329,000.00 | -0.30% | 85,084 |
| Sep 2, 2025 | 331,000.00 | 334,000.00 | 329,000.00 | 330,000.00 | 330,000.00 | -0.30% | 78,055 |
| Sep 1, 2025 | 329,500.00 | 337,000.00 | 327,500.00 | 331,000.00 | 331,000.00 | 1.07% | 74,207 |
| Aug 29, 2025 | 333,000.00 | 336,500.00 | 327,500.00 | 327,500.00 | 327,500.00 | -1.36% | 115,347 |
| Aug 28, 2025 | 337,000.00 | 339,500.00 | 330,000.00 | 332,000.00 | 332,000.00 | -2.06% | 122,414 |
| Aug 27, 2025 | 338,000.00 | 340,500.00 | 335,500.00 | 339,000.00 | 339,000.00 | 0.44% | 91,169 |
| Aug 26, 2025 | 331,000.00 | 344,000.00 | 330,000.00 | 337,500.00 | 337,500.00 | 2.27% | 279,785 |
| Aug 25, 2025 | 329,500.00 | 336,000.00 | 327,500.00 | 330,000.00 | 330,000.00 | 0.46% | 80,781 |
| Aug 22, 2025 | 327,500.00 | 330,000.00 | 326,000.00 | 328,500.00 | 328,500.00 | 0.31% | 78,528 |
| Aug 21, 2025 | 324,500.00 | 335,000.00 | 324,500.00 | 327,500.00 | 327,500.00 | 0.31% | 92,521 |
| Aug 20, 2025 | 329,500.00 | 331,000.00 | 323,000.00 | 326,500.00 | 326,500.00 | -0.46% | 125,456 |
| Aug 19, 2025 | 316,500.00 | 336,000.00 | 315,500.00 | 328,000.00 | 328,000.00 | 4.79% | 237,612 |
| Aug 18, 2025 | 313,000.00 | 316,000.00 | 311,500.00 | 313,000.00 | 313,000.00 | -0.79% | 71,102 |
| Aug 14, 2025 | 315,000.00 | 317,500.00 | 309,500.00 | 315,500.00 | 315,500.00 | 0.16% | 149,526 |
| Aug 13, 2025 | 314,500.00 | 316,000.00 | 309,000.00 | 315,000.00 | 315,000.00 | -0.16% | 161,537 |
| Aug 12, 2025 | 317,000.00 | 321,000.00 | 315,000.00 | 315,500.00 | 315,500.00 | -1.10% | 74,383 |
| Aug 11, 2025 | 322,000.00 | 324,000.00 | 318,000.00 | 319,000.00 | 319,000.00 | -0.62% | 63,918 |
| Aug 8, 2025 | 325,000.00 | 326,000.00 | 319,000.00 | 321,000.00 | 321,000.00 | -1.38% | 87,862 |
| Aug 7, 2025 | 318,500.00 | 328,500.00 | 318,000.00 | 325,500.00 | 325,500.00 | 1.88% | 95,569 |
| Aug 6, 2025 | 315,500.00 | 323,000.00 | 315,500.00 | 319,500.00 | 319,500.00 | 0.79% | 166,993 |
| Aug 5, 2025 | 316,000.00 | 321,000.00 | 315,500.00 | 317,000.00 | 317,000.00 | 0.79% | 120,904 |
| Aug 4, 2025 | 314,000.00 | 316,500.00 | 311,500.00 | 314,500.00 | 314,500.00 | -0.32% | 104,540 |
| Aug 1, 2025 | 323,000.00 | 324,000.00 | 314,000.00 | 315,500.00 | 315,500.00 | -3.96% | 121,860 |
| Jul 31, 2025 | 324,000.00 | 332,000.00 | 323,500.00 | 328,500.00 | 328,500.00 | 0.61% | 166,494 |
| Jul 30, 2025 | 337,000.00 | 339,750.00 | 309,000.00 | 326,500.00 | 326,500.00 | -3.40% | 375,375 |
| Jul 29, 2025 | 332,500.00 | 340,500.00 | 327,500.00 | 338,000.00 | 338,000.00 | 0.75% | 107,090 |
| Jul 28, 2025 | 338,000.00 | 342,500.00 | 334,000.00 | 335,500.00 | 335,500.00 | -0.89% | 87,149 |
| Jul 25, 2025 | 338,000.00 | 346,500.00 | 337,000.00 | 338,500.00 | 338,500.00 | -0.73% | 84,509 |
| Jul 24, 2025 | 348,500.00 | 350,000.00 | 338,500.00 | 341,000.00 | 341,000.00 | -2.01% | 109,266 |
| Jul 23, 2025 | 355,000.00 | 355,000.00 | 343,000.00 | 348,000.00 | 348,000.00 | -1.28% | 112,412 |
| Jul 22, 2025 | 351,500.00 | 354,500.00 | 350,500.00 | 352,500.00 | 352,500.00 | -0.28% | 72,313 |
| Jul 21, 2025 | 354,000.00 | 356,000.00 | 350,000.00 | 353,500.00 | 353,500.00 | -0.14% | 64,787 |
| Jul 18, 2025 | 350,500.00 | 359,500.00 | 348,500.00 | 354,000.00 | 354,000.00 | 0.71% | 117,965 |