Skip to main content
KRAFTON, Inc. (KRX:259960)
South Korea flag South Korea · Delayed Price · Currency is KRW
283,500
+7,500 (2.72%)
At close: Apr 28, 2026

KRAFTON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026276,500.00288,000.00274,500.00283,500.00283,500.002.72%141,864
Apr 27, 2026279,000.00282,500.00273,000.00276,000.00276,000.000.55%145,742
Apr 24, 2026267,500.00283,000.00265,000.00274,500.00274,500.003.00%186,902
Apr 23, 2026272,000.00273,000.00260,000.00266,500.00266,500.000.38%129,447
Apr 22, 2026255,000.00267,000.00254,000.00265,500.00265,500.004.12%121,225
Apr 21, 2026263,500.00266,500.00252,500.00255,000.00255,000.00-2.49%134,683
Apr 20, 2026269,500.00270,500.00261,500.00261,500.00261,500.00-0.76%68,689
Apr 17, 2026261,000.00271,000.00260,500.00263,500.00263,500.002.73%143,522
Apr 16, 2026248,500.00267,500.00248,500.00256,500.00256,500.005.12%221,397
Apr 15, 2026243,000.00246,500.00241,500.00244,000.00244,000.002.09%111,391
Apr 14, 2026241,500.00245,500.00239,000.00239,000.00239,000.00-1.04%73,617
Apr 13, 2026237,500.00247,000.00233,000.00241,500.00241,500.001.68%99,795
Apr 10, 2026233,500.00240,000.00233,500.00237,500.00237,500.001.50%75,032
Apr 9, 2026234,500.00236,000.00230,000.00234,000.00234,000.00-112,685
Apr 8, 2026244,000.00245,500.00233,500.00234,000.00234,000.000.43%108,680
Apr 7, 2026235,500.00238,500.00231,000.00233,000.00233,000.00-1.48%79,553
Apr 6, 2026243,500.00246,500.00235,500.00236,500.00236,500.00-2.87%66,240
Apr 3, 2026250,000.00253,000.00243,000.00243,500.00243,500.00-1.62%68,117
Apr 2, 2026260,500.00265,000.00245,500.00247,500.00247,500.00-5.53%127,590
Apr 1, 2026262,500.00265,000.00255,000.00262,000.00262,000.002.75%158,534
Mar 31, 2026247,000.00259,500.00246,000.00255,000.00255,000.001.80%225,696
Mar 30, 2026247,500.00255,500.00246,000.00250,500.00250,500.00-1.57%159,895
Mar 27, 2026242,000.00256,000.00240,000.00254,500.00254,500.005.38%257,485
Mar 26, 2026242,000.00251,500.00240,000.00241,500.00241,500.000.42%127,397
Mar 25, 2026243,500.00245,000.00238,500.00240,500.00240,500.001.69%94,070
Mar 24, 2026235,500.00239,000.00230,000.00236,500.00236,500.003.73%98,294
Mar 23, 2026230,000.00236,000.00228,000.00228,000.00228,000.00-3.18%114,729
Mar 20, 2026230,500.00238,000.00230,500.00235,500.00235,500.001.51%156,305
Mar 19, 2026229,000.00235,500.00228,500.00232,000.00232,000.00-0.85%106,919
Mar 18, 2026235,000.00236,000.00230,000.00234,000.00234,000.000.65%144,513
Mar 17, 2026235,500.00237,000.00230,500.00232,500.00232,500.00-0.85%113,802
Mar 16, 2026247,000.00247,000.00234,500.00234,500.00234,500.00-4.09%121,034
Mar 13, 2026222,500.00251,500.00221,500.00244,500.00244,500.008.19%247,027
Mar 12, 2026226,500.00229,000.00222,000.00226,000.00226,000.00-0.66%134,384
Mar 11, 2026239,000.00239,500.00226,500.00227,500.00227,500.00-4.01%137,681
Mar 10, 2026224,000.00238,500.00222,000.00237,000.00237,000.008.47%191,741
Mar 9, 2026210,000.00219,500.00209,000.00218,500.00218,500.00-3.32%190,493
Mar 6, 2026215,000.00228,000.00214,500.00226,000.00226,000.002.73%163,189
Mar 5, 2026220,500.00225,500.00216,000.00220,000.00220,000.004.27%173,111
Mar 4, 2026232,000.00232,500.00208,500.00211,000.00211,000.00-10.59%214,442
Mar 3, 2026246,000.00246,500.00235,500.00236,000.00236,000.00-5.03%153,021
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