Krafton, Inc. 259960
KRX · South Korea · Technology Services
KRW 199,700.00+4,800.00 (+2.46%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 199,700.00 | +2.46% | KRW 196,000.00 | KRW 203,000.00 | KRW 195,500.00 | 79.33K |
| 2026-09-30 | KRW 194,900.00 | -1.91% | KRW 199,900.00 | KRW 200,500.00 | KRW 194,300.00 | 115.85K |
| 2026-09-29 | KRW 198,700.00 | -1.63% | KRW 203,000.00 | KRW 203,500.00 | KRW 196,000.00 | 74.38K |
| 2026-09-28 | KRW 202,000.00 | +2.02% | KRW 198,200.00 | KRW 203,000.00 | KRW 197,100.00 | 72.84K |
| 2026-09-23 | KRW 198,000.00 | -1.98% | KRW 204,000.00 | KRW 204,000.00 | KRW 197,000.00 | 61.68K |
| 2026-09-22 | KRW 202,000.00 | +1.00% | KRW 202,000.00 | KRW 204,000.00 | KRW 200,000.00 | 54.44K |
| 2026-09-21 | KRW 200,000.00 | -2.44% | KRW 202,500.00 | KRW 203,000.00 | KRW 198,400.00 | 71.73K |
| 2026-09-18 | KRW 205,000.00 | +0.99% | KRW 205,500.00 | KRW 206,500.00 | KRW 203,000.00 | 119.56K |
| 2026-09-17 | KRW 203,000.00 | 0.00% | KRW 203,500.00 | KRW 205,500.00 | KRW 202,500.00 | 50.49K |
| 2026-09-16 | KRW 203,000.00 | -3.56% | KRW 212,000.00 | KRW 212,000.00 | KRW 202,500.00 | 48.63K |
| 2026-09-15 | KRW 210,500.00 | -0.71% | KRW 209,500.00 | KRW 213,000.00 | KRW 208,250.00 | 46.93K |
| 2026-09-14 | KRW 212,000.00 | -0.24% | KRW 210,000.00 | KRW 214,500.00 | KRW 208,500.00 | 65.00K |
| 2026-09-11 | KRW 212,500.00 | +1.92% | KRW 204,500.00 | KRW 213,000.00 | KRW 204,500.00 | 60.70K |
| 2026-09-10 | KRW 208,500.00 | -0.24% | KRW 207,500.00 | KRW 210,500.00 | KRW 205,000.00 | 114.45K |
| 2026-09-09 | KRW 209,000.00 | -2.11% | KRW 213,000.00 | KRW 213,500.00 | KRW 208,500.00 | 69.62K |
| 2026-09-08 | KRW 213,500.00 | -2.06% | KRW 219,500.00 | KRW 220,000.00 | KRW 213,000.00 | 62.28K |
| 2026-09-07 | KRW 218,000.00 | +0.69% | KRW 216,500.00 | KRW 219,000.00 | KRW 213,000.00 | 87.93K |
| 2026-09-04 | KRW 216,500.00 | -0.69% | KRW 218,000.00 | KRW 220,500.00 | KRW 214,000.00 | 73.19K |
| 2026-09-03 | KRW 218,000.00 | -1.36% | KRW 222,500.00 | KRW 226,000.00 | KRW 215,500.00 | 68.63K |
| 2026-09-02 | KRW 221,000.00 | -4.33% | KRW 225,000.00 | KRW 227,500.00 | KRW 221,000.00 | 68.28K |
| 2026-09-01 | KRW 231,000.00 | +1.76% | KRW 223,000.00 | KRW 232,500.00 | KRW 222,500.00 | 66.77K |
| 2026-08-31 | KRW 227,000.00 | +2.02% | KRW 221,000.00 | KRW 227,000.00 | KRW 218,000.00 | 222.81K |
| 2026-08-28 | KRW 222,500.00 | +1.37% | KRW 218,500.00 | KRW 223,000.00 | KRW 217,000.00 | 71.85K |
| 2026-08-27 | KRW 219,500.00 | -3.73% | KRW 228,500.00 | KRW 230,000.00 | KRW 218,500.00 | 98.17K |
| 2026-08-26 | KRW 228,000.00 | +2.24% | KRW 224,000.00 | KRW 230,000.00 | KRW 223,000.00 | 75.03K |
| 2026-08-25 | KRW 223,000.00 | -0.45% | KRW 222,500.00 | KRW 224,000.00 | KRW 218,000.00 | 64.41K |
| 2026-08-24 | KRW 224,000.00 | +0.90% | KRW 221,000.00 | KRW 226,500.00 | KRW 219,500.00 | 61.65K |
| 2026-08-21 | KRW 222,000.00 | -0.22% | KRW 220,500.00 | KRW 223,000.00 | KRW 217,000.00 | 88.50K |
| 2026-08-20 | KRW 222,500.00 | +0.45% | KRW 221,500.00 | KRW 228,000.00 | KRW 220,500.00 | 108.24K |
| 2026-08-19 | KRW 221,500.00 | -2.21% | KRW 223,500.00 | KRW 224,000.00 | KRW 217,500.00 | 88.90K |
| 2026-08-18 | KRW 226,500.00 | -4.83% | KRW 237,000.00 | KRW 237,500.00 | KRW 225,500.00 | 114.18K |
| 2026-08-14 | KRW 238,000.00 | +1.49% | KRW 234,500.00 | KRW 239,000.00 | KRW 234,000.00 | 94.62K |
| 2026-08-13 | KRW 234,500.00 | -0.21% | KRW 235,000.00 | KRW 239,000.00 | KRW 231,500.00 | 165.40K |
| 2026-08-12 | KRW 235,000.00 | -3.69% | KRW 243,500.00 | KRW 247,000.00 | KRW 234,000.00 | 94.89K |
| 2026-08-11 | KRW 244,000.00 | +0.83% | KRW 242,000.00 | KRW 247,000.00 | KRW 239,500.00 | 66.91K |
| 2026-08-10 | KRW 242,000.00 | +0.21% | KRW 240,000.00 | KRW 244,000.00 | KRW 235,000.00 | 74.79K |
| 2026-08-07 | KRW 241,500.00 | +5.00% | KRW 230,000.00 | KRW 242,000.00 | KRW 228,500.00 | 107.86K |
| 2026-08-06 | KRW 230,000.00 | +0.44% | KRW 229,000.00 | KRW 230,500.00 | KRW 224,000.00 | 131.09K |
| 2026-08-05 | KRW 229,000.00 | -3.78% | KRW 242,000.00 | KRW 245,500.00 | KRW 227,500.00 | 150.71K |
| 2026-08-04 | KRW 238,000.00 | +1.28% | KRW 233,000.00 | KRW 240,000.00 | KRW 231,500.00 | 115.70K |
| 2026-08-03 | KRW 235,000.00 | -3.29% | KRW 240,000.00 | KRW 242,000.00 | KRW 233,500.00 | 128.36K |
| 2026-07-31 | KRW 243,000.00 | -6.18% | KRW 256,500.00 | KRW 257,000.00 | KRW 238,000.00 | 186.03K |
| 2026-07-30 | KRW 259,000.00 | +6.15% | KRW 246,000.00 | KRW 265,000.00 | KRW 242,000.00 | 252.07K |
| 2026-07-29 | KRW 244,000.00 | 0.00% | KRW 249,000.00 | KRW 255,000.00 | KRW 238,000.00 | 142.44K |
| 2026-07-28 | KRW 244,000.00 | -1.61% | KRW 243,500.00 | KRW 249,500.00 | KRW 239,500.00 | 101.37K |
| 2026-07-27 | KRW 248,000.00 | +2.27% | KRW 245,000.00 | KRW 251,500.00 | KRW 244,000.00 | 67.87K |
| 2026-07-24 | KRW 242,500.00 | +2.11% | KRW 233,500.00 | KRW 245,000.00 | KRW 232,000.00 | 79.09K |
| 2026-07-23 | KRW 237,500.00 | +2.81% | KRW 230,500.00 | KRW 240,500.00 | KRW 230,000.00 | 68.10K |
| 2026-07-22 | KRW 231,000.00 | -1.49% | KRW 239,000.00 | KRW 245,000.00 | KRW 230,500.00 | 71.72K |
| 2026-07-21 | KRW 234,500.00 | +5.39% | KRW 221,500.00 | KRW 240,500.00 | KRW 221,500.00 | 109.82K |
| 2026-07-20 | KRW 222,500.00 | -7.48% | KRW 241,000.00 | KRW 242,000.00 | KRW 222,000.00 | 76.82K |
| 2026-07-16 | KRW 240,500.00 | +4.57% | KRW 230,000.00 | KRW 240,500.00 | KRW 226,000.00 | 90.82K |
| 2026-07-15 | KRW 230,000.00 | 0.00% | KRW 233,000.00 | KRW 238,000.00 | KRW 229,000.00 | 104.41K |
| 2026-07-14 | KRW 230,000.00 | -3.36% | KRW 240,000.00 | KRW 242,000.00 | KRW 229,000.00 | 116.17K |
| 2026-07-13 | KRW 238,000.00 | 0.00% | KRW 240,000.00 | KRW 241,000.00 | KRW 232,500.00 | 98.59K |
| 2026-07-10 | KRW 238,000.00 | -0.21% | KRW 246,000.00 | KRW 250,000.00 | KRW 238,000.00 | 100.42K |
| 2026-07-09 | KRW 238,500.00 | -2.65% | KRW 249,500.00 | KRW 249,500.00 | KRW 232,500.00 | 122.70K |
| 2026-07-08 | KRW 245,000.00 | 0.00% | KRW 245,000.00 | KRW 251,500.00 | KRW 237,000.00 | 131.66K |
| 2026-07-07 | KRW 245,000.00 | +4.48% | KRW 237,000.00 | KRW 245,500.00 | KRW 233,500.00 | 131.74K |
| 2026-07-06 | KRW 234,500.00 | -0.42% | KRW 237,500.00 | KRW 239,000.00 | KRW 230,000.00 | 65.73K |
| 2026-07-03 | KRW 235,500.00 | -3.68% | KRW 247,000.00 | KRW 247,000.00 | KRW 231,500.00 | 81.32K |
| 2026-07-02 | KRW 244,500.00 | -0.20% | KRW 246,500.00 | KRW 249,500.00 | KRW 236,000.00 | 101.36K |
| 2026-07-01 | KRW 245,000.00 | +3.81% | KRW 242,500.00 | KRW 250,000.00 | KRW 238,500.00 | 150.47K |
| 2026-06-30 | KRW 236,000.00 | +5.59% | KRW 223,500.00 | KRW 243,000.00 | KRW 220,500.00 | 247.93K |
| 2026-06-29 | KRW 223,500.00 | +9.56% | KRW 204,000.00 | KRW 224,000.00 | KRW 204,000.00 | 119.02K |
| 2026-06-26 | KRW 204,000.00 | -1.92% | KRW 208,000.00 | KRW 208,500.00 | KRW 199,300.00 | 156.77K |
| 2026-06-25 | KRW 208,000.00 | -5.45% | KRW 222,500.00 | KRW 223,000.00 | KRW 208,000.00 | 95.21K |
| 2026-06-24 | KRW 220,000.00 | -0.68% | KRW 223,500.00 | KRW 226,500.00 | KRW 215,000.00 | 83.91K |
| 2026-06-23 | KRW 221,500.00 | -1.56% | KRW 227,000.00 | KRW 235,000.00 | KRW 221,000.00 | 157.76K |
| 2026-06-22 | KRW 225,000.00 | -6.83% | KRW 244,500.00 | KRW 245,500.00 | KRW 222,000.00 | 119.37K |
| 2026-06-19 | KRW 241,500.00 | +1.47% | KRW 237,500.00 | KRW 248,000.00 | KRW 230,500.00 | 243.37K |
| 2026-06-18 | KRW 238,000.00 | -3.64% | KRW 244,500.00 | KRW 247,500.00 | KRW 235,000.00 | 110.48K |
| 2026-06-17 | KRW 247,000.00 | +4.22% | KRW 237,000.00 | KRW 249,500.00 | KRW 234,000.00 | 129.08K |
| 2026-06-16 | KRW 237,000.00 | +0.21% | KRW 237,000.00 | KRW 243,000.00 | KRW 236,500.00 | 113.99K |
| 2026-06-15 | KRW 236,500.00 | -0.21% | KRW 241,500.00 | KRW 244,000.00 | KRW 235,000.00 | 99.97K |
| 2026-06-12 | KRW 237,000.00 | +1.72% | KRW 238,000.00 | KRW 241,500.00 | KRW 233,500.00 | 136.97K |
| 2026-06-11 | KRW 233,000.00 | +0.43% | KRW 226,000.00 | KRW 233,000.00 | KRW 221,500.00 | 177.94K |
| 2026-06-10 | KRW 232,000.00 | -5.11% | KRW 240,000.00 | KRW 242,000.00 | KRW 225,500.00 | 2 |
| 2026-06-09 | KRW 244,500.00 | 0.00% | KRW 245,000.00 | KRW 263,000.00 | KRW 241,500.00 | 157.06K |
| 2026-06-08 | KRW 244,500.00 | -5.05% | KRW 249,000.00 | KRW 256,500.00 | KRW 242,000.00 | 138.29K |
| 2026-06-05 | KRW 257,500.00 | +1.18% | KRW 260,500.00 | KRW 262,500.00 | KRW 247,500.00 | 138.01K |
| 2026-06-04 | KRW 254,500.00 | +0.99% | KRW 265,000.00 | KRW 268,000.00 | KRW 244,500.00 | 222.11K |
| 2026-06-02 | KRW 252,000.00 | +1.00% | KRW 250,000.00 | KRW 254,500.00 | KRW 238,000.00 | 186.79K |
| 2026-06-01 | KRW 249,500.00 | -3.11% | KRW 257,500.00 | KRW 262,500.00 | KRW 248,000.00 | 157.49K |
| 2026-05-29 | KRW 257,500.00 | +0.78% | KRW 257,500.00 | KRW 261,000.00 | KRW 249,500.00 | 394.13K |
| 2026-05-28 | KRW 255,500.00 | +0.20% | KRW 255,000.00 | KRW 261,250.00 | KRW 246,000.00 | 154.74K |
| 2026-05-27 | KRW 255,000.00 | -2.11% | KRW 259,000.00 | KRW 261,500.00 | KRW 251,500.00 | 139.72K |
| 2026-05-26 | KRW 260,500.00 | -3.87% | KRW 271,500.00 | KRW 275,000.00 | KRW 258,000.00 | 157.71K |
| 2026-05-22 | KRW 271,000.00 | +5.04% | KRW 259,500.00 | KRW 272,000.00 | KRW 259,500.00 | 142.71K |
| 2026-05-21 | KRW 258,000.00 | -2.82% | KRW 268,500.00 | KRW 274,000.00 | KRW 255,500.00 | 193.83K |