Skip to main content
KRAFTON, Inc. (KRX:259960)
South Korea flag South Korea · Delayed Price · Currency is KRW
248,500
-5,500 (-2.17%)
At close: Feb 27, 2026

KRAFTON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026255,000.00255,000.00245,000.00248,500.00248,500.00-2.17%227,759
Feb 26, 2026263,500.00266,000.00253,500.00254,000.00254,000.00-4.51%197,341
Feb 25, 2026268,000.00268,500.00261,000.00266,000.00263,760.000.38%126,736
Feb 24, 2026259,500.00268,500.00258,500.00265,000.00262,768.422.12%157,071
Feb 23, 2026260,500.00264,000.00258,750.00259,500.00257,314.74-0.38%100,031
Feb 20, 2026260,500.00265,500.00258,500.00260,500.00258,306.32-0.57%102,902
Feb 19, 2026258,000.00265,000.00256,000.00262,000.00259,793.681.95%127,748
Feb 13, 2026256,500.00268,500.00256,000.00257,000.00254,835.79-0.39%131,942
Feb 12, 2026258,500.00262,500.00257,000.00258,000.00255,827.37-0.39%131,592
Feb 11, 2026252,000.00261,000.00249,000.00259,000.00256,818.955.07%203,863
Feb 10, 2026245,000.00250,500.00239,000.00246,500.00244,424.214.23%208,129
Feb 9, 2026243,000.00246,000.00225,000.00236,500.00234,508.42-0.63%185,117
Feb 6, 2026234,500.00240,000.00230,000.00238,000.00235,995.79-0.21%123,856
Feb 5, 2026243,000.00245,000.00237,500.00238,500.00236,491.58-2.25%154,269
Feb 4, 2026246,000.00248,500.00242,500.00244,000.00241,945.26-0.61%155,564
Feb 3, 2026252,500.00252,500.00242,500.00245,500.00243,432.63-1.41%145,188
Feb 2, 2026252,000.00253,000.00245,500.00249,000.00246,903.16-1.97%119,554
Jan 30, 2026260,500.00266,000.00254,000.00254,000.00251,861.05-2.50%150,786
Jan 29, 2026260,500.00268,500.00256,500.00260,500.00258,306.32-0.95%131,763
Jan 28, 2026268,000.00269,000.00259,000.00263,000.00260,785.26-0.94%163,212
Jan 27, 2026260,000.00278,500.00256,500.00265,500.00263,264.213.91%348,313
Jan 26, 2026240,000.00263,000.00240,000.00255,500.00253,348.427.13%335,822
Jan 23, 2026236,500.00239,500.00235,000.00238,500.00236,491.580.85%79,135
Jan 22, 2026228,000.00239,000.00227,500.00236,500.00234,508.422.16%95,664
Jan 21, 2026235,000.00236,500.00228,000.00231,500.00229,550.53-3.14%96,662
Jan 20, 2026236,000.00242,500.00235,500.00239,000.00236,987.370.42%108,999
Jan 19, 2026233,000.00240,500.00232,000.00238,000.00235,995.791.71%81,418
Jan 16, 2026235,000.00237,000.00232,500.00234,000.00232,029.470.21%80,102
Jan 15, 2026235,000.00236,500.00230,000.00233,500.00231,533.68-0.64%105,647
Jan 14, 2026237,000.00239,500.00233,000.00235,000.00233,021.05-87,403
Jan 13, 2026238,000.00241,000.00231,500.00235,000.00233,021.05-0.42%134,295
Jan 12, 2026229,000.00236,500.00228,500.00236,000.00234,012.632.61%112,840
Jan 9, 2026231,000.00232,000.00228,000.00230,000.00228,063.160.22%94,534
Jan 8, 2026230,000.00232,000.00227,500.00229,500.00227,567.37-1.08%116,842
Jan 7, 2026245,000.00245,000.00231,500.00232,000.00230,046.32-6.45%196,346
Jan 6, 2026248,500.00250,000.00245,000.00248,000.00245,911.580.81%82,468
Jan 5, 2026250,500.00251,000.00243,000.00246,000.00243,928.42-0.81%73,319
Jan 2, 2026250,000.00251,500.00245,500.00248,000.00245,911.580.81%74,730
Dec 30, 2025241,500.00248,000.00241,000.00246,000.00243,928.421.44%56,464
Dec 29, 2025241,000.00244,000.00240,000.00242,500.00240,457.89-49,002
Dec 26, 2025248,000.00251,000.00242,000.00242,500.00240,457.89-2.22%54,665
Dec 24, 2025252,000.00253,000.00247,500.00248,000.00245,911.58-0.80%46,515
Dec 23, 2025248,500.00257,500.00247,500.00250,000.00247,894.741.21%95,871
Dec 22, 2025249,000.00250,000.00246,000.00247,000.00244,920.00-55,852
Dec 19, 2025244,500.00250,000.00244,000.00247,000.00244,920.001.86%77,217
Dec 18, 2025244,500.00245,000.00240,000.00242,500.00240,457.89-2.02%68,143
Dec 17, 2025247,000.00249,000.00243,000.00247,500.00245,415.791.43%70,553
Dec 16, 2025242,500.00247,000.00241,500.00244,000.00241,945.260.83%80,953
Dec 15, 2025246,500.00248,000.00241,500.00242,000.00239,962.11-2.81%77,971
Dec 12, 2025242,500.00249,000.00242,500.00249,000.00246,903.163.11%92,229
Dec 11, 2025249,500.00249,500.00241,500.00241,500.00239,466.32-2.42%112,519
Dec 10, 2025244,500.00249,000.00243,000.00247,500.00245,415.790.81%92,458
Dec 9, 2025246,000.00247,500.00242,500.00245,500.00243,432.63-0.81%83,197
Dec 8, 2025245,500.00248,000.00242,000.00247,500.00245,415.79-73,220
Dec 5, 2025242,500.00248,000.00241,000.00247,500.00245,415.791.64%94,864
Dec 4, 2025251,000.00251,500.00241,500.00243,500.00241,449.47-3.37%146,917
Dec 3, 2025252,000.00255,000.00250,500.00252,000.00249,877.89-0.40%44,587
Dec 2, 2025254,000.00255,000.00251,000.00253,000.00250,869.470.40%45,613
Dec 1, 2025259,500.00260,000.00250,500.00252,000.00249,877.89-2.14%61,514
Nov 28, 2025257,000.00258,500.00254,500.00257,500.00255,331.580.59%52,366
Nov 27, 2025259,500.00260,500.00255,500.00256,000.00253,844.21-1.54%53,090
Nov 26, 2025257,000.00263,000.00254,500.00260,000.00257,810.531.96%87,755
Nov 25, 2025255,500.00257,000.00253,000.00255,000.00252,852.63-65,335
Nov 24, 2025254,000.00257,500.00252,000.00255,000.00252,852.630.79%172,343
Nov 21, 2025250,000.00254,000.00245,500.00253,000.00250,869.47-92,714
Nov 20, 2025258,000.00260,500.00253,000.00253,000.00250,869.47-1.75%65,582
Nov 19, 2025257,000.00258,500.00252,750.00257,500.00255,331.581.38%71,686
Nov 18, 2025265,000.00265,500.00252,500.00254,000.00251,861.05-4.87%124,685
Nov 17, 2025273,500.00273,500.00265,000.00267,000.00264,751.58-1.11%81,583
Nov 14, 2025273,000.00274,500.00269,500.00270,000.00267,726.32-1.82%81,171
Nov 13, 2025271,500.00277,500.00268,500.00275,000.00272,684.211.10%109,417
Nov 12, 2025264,500.00273,500.00261,500.00272,000.00269,709.473.03%97,797
Nov 11, 2025263,500.00265,500.00261,500.00264,000.00261,776.84-0.75%76,370
Nov 10, 2025261,500.00270,500.00260,500.00266,000.00263,760.003.10%107,334
Nov 7, 2025261,500.00263,500.00257,000.00258,000.00255,827.37-2.09%68,480
Nov 6, 2025266,000.00268,500.00260,000.00263,500.00261,281.050.19%136,235
Nov 5, 2025282,000.00282,500.00261,500.00263,000.00260,785.26-5.73%224,315
Nov 4, 2025278,000.00281,000.00275,500.00279,000.00276,650.53-0.18%102,105
Nov 3, 2025279,500.00287,500.00276,500.00279,500.00277,146.321.27%106,728
Oct 31, 2025274,500.00280,000.00272,500.00276,000.00273,675.791.85%91,912
Oct 30, 2025276,500.00279,500.00271,000.00271,000.00268,717.89-2.87%127,268
Oct 29, 2025285,500.00286,000.00276,500.00279,000.00276,650.53-1.41%122,851
Oct 28, 2025284,000.00286,500.00282,000.00283,000.00280,616.84-0.70%96,876
Oct 27, 2025283,000.00285,000.00280,000.00285,000.00282,600.00-0.70%123,538
Oct 24, 2025286,500.00287,000.00281,000.00287,000.00284,583.160.70%118,163
Oct 23, 2025288,000.00290,000.00283,000.00285,000.00282,600.00-1.72%88,809
Oct 22, 2025286,000.00290,000.00284,500.00290,000.00287,557.891.05%61,241
Oct 21, 2025288,500.00291,000.00285,000.00287,000.00284,583.16-0.35%78,344
Oct 20, 2025282,500.00289,500.00278,500.00288,000.00285,574.741.05%102,033
Oct 17, 2025287,500.00289,500.00284,500.00285,000.00282,600.00-1.72%81,042
Oct 16, 2025292,500.00295,000.00287,000.00290,000.00287,557.89-0.85%107,582
Oct 15, 2025290,500.00293,500.00289,000.00292,500.00290,036.840.69%100,373
Oct 14, 2025299,000.00299,000.00286,500.00290,500.00288,053.68-4.28%143,708
Oct 13, 2025300,000.00303,500.00296,000.00303,500.00300,944.210.50%108,795
Oct 10, 2025298,000.00303,000.00297,000.00302,000.00299,456.841.00%143,295
Oct 2, 2025299,500.00303,500.00298,500.00299,000.00296,482.110.17%134,635
Oct 1, 2025295,000.00302,500.00294,000.00298,500.00295,986.322.05%121,629
Sep 30, 2025297,500.00299,000.00291,000.00292,500.00290,036.84-1.85%164,952
Sep 29, 2025298,000.00301,500.00297,000.00298,000.00295,490.530.85%68,602
Sep 26, 2025298,000.00299,500.00295,000.00295,500.00293,011.58-1.34%80,710