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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	298,000	295,500	295,500	299,500	295,000	79,314
September 25, 2025	302,000	299,500	299,500	304,500	297,500	97,613
September 24, 2025	309,500	302,500	302,500	310,000	298,500	114,056
September 23, 2025	306,500	307,500	307,500	310,000	305,000	69,491
September 22, 2025	317,000	309,000	309,000	317,500	308,000	117,554
September 19, 2025	317,500	316,500	316,500	319,000	312,000	82,610
September 18, 2025	319,000	319,500	319,500	320,000	316,000	94,432
September 17, 2025	316,500	319,500	319,500	320,000	315,000	75,075
September 16, 2025	320,000	318,500	318,500	322,000	316,500	74,129
September 15, 2025	320,500	321,500	321,500	326,000	320,000	51,818
September 12, 2025	323,500	322,500	322,500	325,500	321,000	55,516
September 11, 2025	322,000	324,500	324,500	324,500	319,000	160,972
September 10, 2025	320,500	323,000	323,000	326,000	318,000	116,312
September 09, 2025	323,000	322,500	322,500	324,000	317,000	106,975
September 08, 2025	327,000	324,500	324,500	327,000	322,000	66,412
September 05, 2025	329,500	326,000	326,000	332,500	325,500	84,009
September 04, 2025	326,500	332,500	332,500	334,500	326,000	103,632
September 03, 2025	327,000	329,000	329,000	330,500	326,500	85,084
September 02, 2025	331,000	330,000	330,000	334,000	329,000	78,055
September 01, 2025	329,500	332,000	332,000	337,000	327,500	71,359
August 29, 2025	333,000	327,500	327,500	336,500	327,500	115,347
August 28, 2025	337,000	332,000	332,000	339,500	330,000	122,414
August 27, 2025	338,000	339,000	339,000	340,500	335,500	91,169
August 26, 2025	331,000	337,500	337,500	344,000	330,000	279,785
August 25, 2025	329,500	330,000	330,000	336,000	327,500	80,781
August 22, 2025	327,500	328,500	328,500	330,000	326,000	78,528
August 21, 2025	324,500	327,500	327,500	335,000	324,500	92,521
August 20, 2025	329,500	326,500	326,500	331,000	323,000	125,456
August 19, 2025	316,500	328,000	328,000	336,000	315,500	237,612
August 18, 2025	313,000	313,000	313,000	316,000	311,500	71,102
August 14, 2025	315,000	315,500	315,500	317,500	309,500	149,526
August 13, 2025	314,500	315,000	315,000	316,000	309,000	161,537
August 12, 2025	317,000	315,500	315,500	321,000	315,000	74,383
August 11, 2025	322,000	319,000	319,000	324,000	318,000	63,918
August 08, 2025	325,000	321,000	321,000	326,000	319,000	87,862
August 07, 2025	318,500	325,500	325,500	328,500	318,000	95,569
August 06, 2025	315,500	319,500	319,500	323,000	315,500	166,993
August 05, 2025	316,000	317,000	317,000	321,000	315,500	108,936
August 04, 2025	314,000	314,500	314,500	316,500	311,500	104,540
August 01, 2025	323,000	315,500	315,500	324,000	314,000	106,304
July 31, 2025	324,000	328,500	328,500	332,000	323,500	166,494
July 30, 2025	337,000	326,500	326,500	339,750	309,000	363,035
July 29, 2025	332,500	338,000	338,000	340,500	327,500	107,090
July 28, 2025	338,000	335,500	335,500	342,500	334,000	87,149
July 25, 2025	338,000	339,500	339,500	346,500	337,000	77,048
July 24, 2025	348,500	341,000	341,000	350,000	338,500	109,266
July 23, 2025	355,000	348,000	348,000	355,000	343,000	99,556
July 22, 2025	351,500	352,500	352,500	354,500	350,500	72,313
July 21, 2025	354,000	353,500	353,500	356,000	350,000	64,787
July 18, 2025	350,500	354,000	354,000	359,500	348,500	117,965
July 17, 2025	347,000	351,500	351,500	351,500	340,500	113,195
July 16, 2025	345,000	345,500	345,500	350,000	343,000	114,294
July 15, 2025	345,000	347,500	347,500	349,500	345,000	96,567
July 14, 2025	352,000	347,000	347,000	352,500	343,500	147,725
July 11, 2025	352,000	353,500	353,500	358,500	351,500	115,135
July 10, 2025	357,000	353,000	353,000	358,500	350,000	154,957
July 09, 2025	360,000	360,000	360,000	360,500	352,000	130,489
July 08, 2025	361,000	363,500	363,500	367,500	358,500	69,997
July 07, 2025	361,500	358,000	358,000	364,000	357,500	74,905
July 04, 2025	364,000	359,500	359,500	366,500	359,000	41,081

KRAFTON, Inc. (259960.KS) KSC