KRAFTON, Inc. (KRX:259960)
South Korea
· Delayed Price · Currency is KRW 247,500
+4,000 (1.64%)
At close: Dec 5, 2025
KRAFTON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 242,500.00 | 248,000.00 | 241,000.00 | 247,500.00 | 247,500.00 | 1.64% | 94,864 |
| Dec 4, 2025 | 251,000.00 | 251,500.00 | 241,500.00 | 243,500.00 | 243,500.00 | -3.37% | 146,917 |
| Dec 3, 2025 | 252,000.00 | 255,000.00 | 250,500.00 | 252,000.00 | 252,000.00 | -0.40% | 44,587 |
| Dec 2, 2025 | 254,000.00 | 255,000.00 | 251,000.00 | 253,000.00 | 253,000.00 | 0.40% | 45,613 |
| Dec 1, 2025 | 259,500.00 | 260,000.00 | 250,500.00 | 252,000.00 | 252,000.00 | -2.14% | 61,514 |
| Nov 28, 2025 | 257,000.00 | 258,500.00 | 254,500.00 | 257,500.00 | 257,500.00 | 0.59% | 52,365 |
| Nov 27, 2025 | 259,500.00 | 260,500.00 | 255,500.00 | 256,000.00 | 256,000.00 | -1.54% | 53,089 |
| Nov 26, 2025 | 257,000.00 | 263,000.00 | 254,500.00 | 260,000.00 | 260,000.00 | 1.96% | 87,755 |
| Nov 25, 2025 | 255,500.00 | 257,000.00 | 253,000.00 | 255,000.00 | 255,000.00 | - | 65,332 |
| Nov 24, 2025 | 254,000.00 | 257,500.00 | 252,000.00 | 255,000.00 | 255,000.00 | 0.79% | 147,965 |
| Nov 21, 2025 | 250,000.00 | 254,000.00 | 245,500.00 | 253,000.00 | 253,000.00 | - | 82,958 |
| Nov 20, 2025 | 258,000.00 | 260,500.00 | 253,000.00 | 253,000.00 | 253,000.00 | -1.75% | 65,582 |
| Nov 19, 2025 | 257,000.00 | 258,500.00 | 252,750.00 | 257,500.00 | 257,500.00 | 1.38% | 71,686 |
| Nov 18, 2025 | 265,000.00 | 265,500.00 | 252,500.00 | 254,000.00 | 254,000.00 | -4.87% | 124,685 |
| Nov 17, 2025 | 273,500.00 | 273,500.00 | 265,000.00 | 267,000.00 | 267,000.00 | -1.11% | 81,583 |
| Nov 14, 2025 | 273,000.00 | 274,500.00 | 269,500.00 | 270,000.00 | 270,000.00 | -1.82% | 81,171 |
| Nov 13, 2025 | 271,500.00 | 277,500.00 | 268,500.00 | 275,000.00 | 275,000.00 | 1.10% | 109,417 |
| Nov 12, 2025 | 264,500.00 | 273,500.00 | 261,500.00 | 272,000.00 | 272,000.00 | 3.03% | 97,797 |
| Nov 11, 2025 | 263,500.00 | 265,500.00 | 261,500.00 | 264,000.00 | 264,000.00 | -0.75% | 76,370 |
| Nov 10, 2025 | 261,500.00 | 270,500.00 | 260,500.00 | 266,000.00 | 266,000.00 | 3.10% | 107,334 |
| Nov 7, 2025 | 261,500.00 | 263,500.00 | 257,000.00 | 258,000.00 | 258,000.00 | -2.09% | 68,480 |
| Nov 6, 2025 | 266,000.00 | 268,500.00 | 260,000.00 | 263,500.00 | 263,500.00 | 0.19% | 136,235 |
| Nov 5, 2025 | 282,000.00 | 282,500.00 | 261,500.00 | 263,000.00 | 263,000.00 | -5.73% | 224,315 |
| Nov 4, 2025 | 278,000.00 | 281,000.00 | 275,500.00 | 279,000.00 | 279,000.00 | -0.18% | 102,105 |
| Nov 3, 2025 | 279,500.00 | 287,500.00 | 276,500.00 | 279,500.00 | 279,500.00 | 1.27% | 106,728 |
| Oct 31, 2025 | 274,500.00 | 280,000.00 | 272,500.00 | 276,000.00 | 276,000.00 | 1.85% | 91,912 |
| Oct 30, 2025 | 276,500.00 | 279,500.00 | 271,000.00 | 271,000.00 | 271,000.00 | -2.87% | 127,268 |
| Oct 29, 2025 | 285,500.00 | 286,000.00 | 276,500.00 | 279,000.00 | 279,000.00 | -1.41% | 122,851 |
| Oct 28, 2025 | 284,000.00 | 286,500.00 | 282,000.00 | 283,000.00 | 283,000.00 | -0.70% | 96,876 |
| Oct 27, 2025 | 283,000.00 | 285,000.00 | 280,000.00 | 285,000.00 | 285,000.00 | -0.70% | 123,538 |
| Oct 24, 2025 | 286,500.00 | 287,000.00 | 281,000.00 | 287,000.00 | 287,000.00 | 0.70% | 118,163 |
| Oct 23, 2025 | 288,000.00 | 290,000.00 | 283,000.00 | 285,000.00 | 285,000.00 | -1.72% | 88,809 |
| Oct 22, 2025 | 286,000.00 | 290,000.00 | 284,500.00 | 290,000.00 | 290,000.00 | 1.05% | 61,241 |
| Oct 21, 2025 | 288,500.00 | 291,000.00 | 285,000.00 | 287,000.00 | 287,000.00 | -0.35% | 78,344 |
| Oct 20, 2025 | 282,500.00 | 289,500.00 | 278,500.00 | 288,000.00 | 288,000.00 | 1.05% | 102,033 |
| Oct 17, 2025 | 287,500.00 | 289,500.00 | 284,500.00 | 285,000.00 | 285,000.00 | -1.72% | 81,042 |
| Oct 16, 2025 | 292,500.00 | 295,000.00 | 287,000.00 | 290,000.00 | 290,000.00 | -0.85% | 107,582 |
| Oct 15, 2025 | 290,500.00 | 293,500.00 | 289,000.00 | 292,500.00 | 292,500.00 | 0.69% | 100,373 |
| Oct 14, 2025 | 299,000.00 | 299,000.00 | 286,500.00 | 290,500.00 | 290,500.00 | -4.28% | 143,708 |
| Oct 13, 2025 | 300,000.00 | 303,500.00 | 296,000.00 | 303,500.00 | 303,500.00 | 0.50% | 108,795 |
| Oct 10, 2025 | 298,000.00 | 303,000.00 | 297,000.00 | 302,000.00 | 302,000.00 | 1.00% | 143,295 |
| Oct 2, 2025 | 299,500.00 | 303,500.00 | 298,500.00 | 299,000.00 | 299,000.00 | 0.17% | 134,635 |
| Oct 1, 2025 | 295,000.00 | 302,500.00 | 294,000.00 | 298,500.00 | 298,500.00 | 2.05% | 121,629 |
| Sep 30, 2025 | 297,500.00 | 299,000.00 | 291,000.00 | 292,500.00 | 292,500.00 | -1.85% | 164,952 |
| Sep 29, 2025 | 298,000.00 | 301,500.00 | 297,000.00 | 298,000.00 | 298,000.00 | 0.85% | 68,602 |
| Sep 26, 2025 | 298,000.00 | 299,500.00 | 295,000.00 | 295,500.00 | 295,500.00 | -1.34% | 80,710 |
| 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 |