KRAFTON, Inc. - 259960.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	260,500	260,500	260,500	265,500	258,500	108,653
February 19, 2026	258,000	262,000	262,000	265,000	256,000	137,242
February 13, 2026	256,500	257,000	257,000	268,500	256,000	139,926
February 12, 2026	258,500	258,000	258,000	262,500	257,000	160,848
February 11, 2026	252,000	259,000	259,000	261,000	249,000	191,195
February 10, 2026	245,000	246,500	246,500	250,500	239,000	213,983
February 09, 2026	243,000	236,500	236,500	246,000	225,000	185,117
February 06, 2026	234,500	238,000	238,000	240,000	230,000	115,677
February 05, 2026	243,000	238,500	238,500	245,000	237,500	138,791
February 04, 2026	246,000	244,000	244,000	248,500	242,500	144,413
February 03, 2026	252,500	245,500	245,500	252,500	242,500	145,188
February 02, 2026	252,000	249,000	249,000	253,000	245,500	119,554
January 30, 2026	260,500	254,000	254,000	266,000	254,000	150,786
January 29, 2026	260,500	260,500	260,500	268,500	256,500	131,763
January 28, 2026	268,000	263,000	263,000	269,000	259,000	163,212
January 27, 2026	260,000	265,500	265,500	278,500	256,500	362,339
January 26, 2026	240,000	255,500	255,500	263,000	240,000	335,822
January 23, 2026	236,500	238,500	238,500	239,500	235,000	79,135
January 22, 2026	228,000	236,500	236,500	239,000	227,500	105,546
January 21, 2026	235,000	231,500	231,500	236,500	228,000	96,662
January 20, 2026	236,000	239,000	239,000	242,500	235,500	108,999
January 19, 2026	233,000	238,000	238,000	240,500	232,000	76,324
January 16, 2026	235,000	234,000	234,000	237,000	232,500	73,373
January 15, 2026	235,000	233,500	233,500	236,500	230,000	113,855
January 14, 2026	237,000	235,000	235,000	239,500	233,000	87,403
January 13, 2026	238,000	235,000	235,000	241,000	231,500	134,295
January 12, 2026	229,000	236,000	236,000	236,500	228,500	123,313
January 09, 2026	231,000	230,000	230,000	232,000	228,000	98,022
January 08, 2026	230,000	229,500	229,500	232,000	227,500	134,200
January 07, 2026	245,000	232,000	232,000	245,000	231,500	179,622
January 06, 2026	248,500	248,000	248,000	250,000	245,000	90,652
January 05, 2026	250,500	246,000	246,000	251,000	243,000	73,319
January 02, 2026	250,000	248,000	248,000	251,500	245,500	74,730
December 30, 2025	241,500	246,000	246,000	248,000	241,000	65,897
December 29, 2025	241,000	242,500	242,500	244,000	240,000	46,340
December 26, 2025	248,000	242,500	242,500	251,000	242,000	54,665
December 24, 2025	252,000	248,000	248,000	253,000	247,500	52,102
December 23, 2025	248,500	250,000	250,000	257,500	247,500	111,888
December 22, 2025	249,000	247,000	247,000	250,000	246,000	46,756
December 19, 2025	244,500	247,000	247,000	250,000	244,000	103,700
December 18, 2025	244,500	243,000	243,000	245,000	240,000	61,026
December 17, 2025	247,000	247,500	247,500	249,000	243,000	77,169
December 16, 2025	242,500	243,500	243,500	247,000	241,500	72,786
December 15, 2025	246,500	242,000	242,000	248,000	241,500	77,971
December 12, 2025	242,500	248,500	248,500	249,000	242,500	76,459
December 11, 2025	249,500	241,500	241,500	249,500	241,500	112,519
December 10, 2025	244,500	247,500	247,500	249,000	243,000	90,357
December 09, 2025	246,000	245,500	245,500	247,500	242,500	71,814
December 08, 2025	245,500	247,500	247,500	248,000	242,000	73,220
December 05, 2025	242,500	247,500	247,500	248,000	241,000	100,907
December 04, 2025	251,000	243,500	243,500	251,500	241,500	157,155
December 03, 2025	252,000	252,000	252,000	255,000	250,500	49,903
December 02, 2025	254,000	253,000	253,000	255,000	251,000	45,613
December 01, 2025	259,500	252,000	252,000	260,000	250,500	61,514
November 28, 2025	257,000	257,500	257,500	258,500	254,500	59,979
November 27, 2025	259,500	256,000	256,000	260,500	255,500	62,110
November 26, 2025	257,000	260,000	260,000	263,000	254,500	111,928
November 25, 2025	255,500	255,000	255,000	257,000	253,000	65,335
November 24, 2025	254,000	255,000	255,000	257,500	252,000	172,343
November 21, 2025	250,000	253,000	253,000	254,000	245,500	91,860

KRAFTON, Inc. (259960.KS) KSC