Skip to main content
KRAFTON, Inc. (KRX:259960)
South Korea flag South Korea · Delayed Price · Currency is KRW
247,500
+4,000 (1.64%)
At close: Dec 5, 2025

KRAFTON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025242,500.00248,000.00241,000.00247,500.00247,500.001.64%94,864
Dec 4, 2025251,000.00251,500.00241,500.00243,500.00243,500.00-3.37%146,917
Dec 3, 2025252,000.00255,000.00250,500.00252,000.00252,000.00-0.40%44,587
Dec 2, 2025254,000.00255,000.00251,000.00253,000.00253,000.000.40%45,613
Dec 1, 2025259,500.00260,000.00250,500.00252,000.00252,000.00-2.14%61,514
Nov 28, 2025257,000.00258,500.00254,500.00257,500.00257,500.000.59%52,365
Nov 27, 2025259,500.00260,500.00255,500.00256,000.00256,000.00-1.54%53,089
Nov 26, 2025257,000.00263,000.00254,500.00260,000.00260,000.001.96%87,755
Nov 25, 2025255,500.00257,000.00253,000.00255,000.00255,000.00-65,332
Nov 24, 2025254,000.00257,500.00252,000.00255,000.00255,000.000.79%147,965
Nov 21, 2025250,000.00254,000.00245,500.00253,000.00253,000.00-82,958
Nov 20, 2025258,000.00260,500.00253,000.00253,000.00253,000.00-1.75%65,582
Nov 19, 2025257,000.00258,500.00252,750.00257,500.00257,500.001.38%71,686
Nov 18, 2025265,000.00265,500.00252,500.00254,000.00254,000.00-4.87%124,685
Nov 17, 2025273,500.00273,500.00265,000.00267,000.00267,000.00-1.11%81,583
Nov 14, 2025273,000.00274,500.00269,500.00270,000.00270,000.00-1.82%81,171
Nov 13, 2025271,500.00277,500.00268,500.00275,000.00275,000.001.10%109,417
Nov 12, 2025264,500.00273,500.00261,500.00272,000.00272,000.003.03%97,797
Nov 11, 2025263,500.00265,500.00261,500.00264,000.00264,000.00-0.75%76,370
Nov 10, 2025261,500.00270,500.00260,500.00266,000.00266,000.003.10%107,334
Nov 7, 2025261,500.00263,500.00257,000.00258,000.00258,000.00-2.09%68,480
Nov 6, 2025266,000.00268,500.00260,000.00263,500.00263,500.000.19%136,235
Nov 5, 2025282,000.00282,500.00261,500.00263,000.00263,000.00-5.73%224,315
Nov 4, 2025278,000.00281,000.00275,500.00279,000.00279,000.00-0.18%102,105
Nov 3, 2025279,500.00287,500.00276,500.00279,500.00279,500.001.27%106,728
Oct 31, 2025274,500.00280,000.00272,500.00276,000.00276,000.001.85%91,912
Oct 30, 2025276,500.00279,500.00271,000.00271,000.00271,000.00-2.87%127,268
Oct 29, 2025285,500.00286,000.00276,500.00279,000.00279,000.00-1.41%122,851
Oct 28, 2025284,000.00286,500.00282,000.00283,000.00283,000.00-0.70%96,876
Oct 27, 2025283,000.00285,000.00280,000.00285,000.00285,000.00-0.70%123,538
Oct 24, 2025286,500.00287,000.00281,000.00287,000.00287,000.000.70%118,163
Oct 23, 2025288,000.00290,000.00283,000.00285,000.00285,000.00-1.72%88,809
Oct 22, 2025286,000.00290,000.00284,500.00290,000.00290,000.001.05%61,241
Oct 21, 2025288,500.00291,000.00285,000.00287,000.00287,000.00-0.35%78,344
Oct 20, 2025282,500.00289,500.00278,500.00288,000.00288,000.001.05%102,033
Oct 17, 2025287,500.00289,500.00284,500.00285,000.00285,000.00-1.72%81,042
Oct 16, 2025292,500.00295,000.00287,000.00290,000.00290,000.00-0.85%107,582
Oct 15, 2025290,500.00293,500.00289,000.00292,500.00292,500.000.69%100,373
Oct 14, 2025299,000.00299,000.00286,500.00290,500.00290,500.00-4.28%143,708
Oct 13, 2025300,000.00303,500.00296,000.00303,500.00303,500.000.50%108,795
Oct 10, 2025298,000.00303,000.00297,000.00302,000.00302,000.001.00%143,295
Oct 2, 2025299,500.00303,500.00298,500.00299,000.00299,000.000.17%134,635
Oct 1, 2025295,000.00302,500.00294,000.00298,500.00298,500.002.05%121,629
Sep 30, 2025297,500.00299,000.00291,000.00292,500.00292,500.00-1.85%164,952
Sep 29, 2025298,000.00301,500.00297,000.00298,000.00298,000.000.85%68,602
Sep 26, 2025298,000.00299,500.00295,000.00295,500.00295,500.00-1.34%80,710
Sep 25, 2025302,000.00304,500.00297,500.00299,500.00299,500.00-0.99%107,830
Sep 24, 2025309,500.00310,000.00298,500.00302,500.00302,500.00-1.63%118,511
Sep 23, 2025306,500.00310,000.00305,000.00307,500.00307,500.00-0.49%73,219
Sep 22, 2025317,000.00317,500.00308,000.00309,000.00309,000.00-2.37%124,371
Sep 19, 2025317,500.00319,000.00312,000.00316,500.00316,500.00-0.94%181,185
Sep 18, 2025319,000.00320,000.00316,000.00319,500.00319,500.00-87,149
Sep 17, 2025316,500.00320,000.00315,000.00319,500.00319,500.000.31%67,356
Sep 16, 2025320,000.00322,000.00316,500.00318,500.00318,500.00-0.93%74,129
Sep 15, 2025320,500.00326,000.00320,000.00321,500.00321,500.00-0.31%51,818
Sep 12, 2025323,500.00325,500.00321,000.00322,500.00322,500.00-0.62%55,516
Sep 11, 2025322,000.00324,500.00319,000.00324,500.00324,500.000.46%113,540
Sep 10, 2025320,500.00326,000.00318,000.00323,000.00323,000.000.16%106,648
Sep 9, 2025323,000.00324,000.00317,000.00322,500.00322,500.00-0.62%120,874
Sep 8, 2025327,000.00327,000.00322,000.00324,500.00324,500.00-0.46%66,412
Sep 5, 2025329,500.00332,500.00325,500.00326,000.00326,000.00-1.95%84,009
Sep 4, 2025326,500.00334,500.00326,000.00332,500.00332,500.001.06%103,632
Sep 3, 2025327,000.00330,500.00326,500.00329,000.00329,000.00-0.30%77,851
Sep 2, 2025331,000.00334,000.00329,000.00330,000.00330,000.00-0.30%78,055
Sep 1, 2025329,500.00337,000.00327,500.00331,000.00331,000.001.07%74,207
Aug 29, 2025333,000.00336,500.00327,500.00327,500.00327,500.00-1.36%115,347
Aug 28, 2025337,000.00339,500.00330,000.00332,000.00332,000.00-2.06%122,414
Aug 27, 2025338,000.00340,500.00335,500.00339,000.00339,000.000.44%82,185
Aug 26, 2025331,000.00344,000.00330,000.00337,500.00337,500.002.27%235,586
Aug 25, 2025329,500.00336,000.00327,500.00330,000.00330,000.000.46%80,781
Aug 22, 2025327,500.00330,000.00326,000.00328,500.00328,500.000.31%78,528
Aug 21, 2025324,500.00335,000.00324,500.00327,500.00327,500.000.31%92,521
Aug 20, 2025329,500.00331,000.00323,000.00326,500.00326,500.00-0.46%125,456
Aug 19, 2025316,500.00336,000.00315,500.00328,000.00328,000.004.79%225,509
Aug 18, 2025313,000.00316,000.00311,500.00313,000.00313,000.00-0.79%71,102
Aug 14, 2025315,000.00317,500.00309,500.00315,500.00315,500.000.16%109,805
Aug 13, 2025314,500.00316,000.00309,000.00315,000.00315,000.00-0.16%136,791
Aug 12, 2025317,000.00321,000.00315,000.00315,500.00315,500.00-1.10%68,534
Aug 11, 2025322,000.00324,000.00318,000.00319,000.00319,000.00-0.62%63,918
Aug 8, 2025325,000.00326,000.00319,000.00321,000.00321,000.00-1.38%87,862
Aug 7, 2025318,500.00328,500.00318,000.00325,500.00325,500.001.88%86,016
Aug 6, 2025315,500.00323,000.00315,500.00319,500.00319,500.000.79%166,993
Aug 5, 2025316,000.00321,000.00315,500.00317,000.00317,000.000.79%120,904
Aug 4, 2025314,000.00316,500.00311,500.00314,500.00314,500.00-0.32%104,540
Aug 1, 2025323,000.00324,000.00314,000.00315,500.00315,500.00-3.96%121,860
Jul 31, 2025324,000.00332,000.00323,500.00328,500.00328,500.000.61%139,251
Jul 30, 2025337,000.00339,750.00309,000.00326,500.00326,500.00-3.40%375,375
Jul 29, 2025332,500.00340,500.00327,500.00338,000.00338,000.000.75%100,286
Jul 28, 2025338,000.00342,500.00334,000.00335,500.00335,500.00-0.89%79,451
Jul 25, 2025338,000.00346,500.00337,000.00338,500.00338,500.00-0.73%84,509
Jul 24, 2025348,500.00350,000.00338,500.00341,000.00341,000.00-2.01%109,266
Jul 23, 2025355,000.00355,000.00343,000.00348,000.00348,000.00-1.28%112,412
Jul 22, 2025351,500.00354,500.00350,500.00352,500.00352,500.00-0.28%67,077
Jul 21, 2025354,000.00356,000.00350,000.00353,500.00353,500.00-0.14%64,787
Jul 18, 2025350,500.00359,500.00348,500.00354,000.00354,000.000.71%117,965
Jul 17, 2025347,000.00351,500.00340,500.00351,500.00351,500.001.74%113,195
Jul 16, 2025345,000.00350,000.00343,000.00345,500.00345,500.00-0.58%114,294
Jul 15, 2025345,000.00349,500.00345,000.00347,500.00347,500.000.14%88,480
Jul 14, 2025352,000.00352,500.00343,500.00347,000.00347,000.00-1.84%141,270
Jul 11, 2025352,000.00358,500.00351,500.00353,500.00353,500.000.14%105,967