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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	359,000	365,500	365,500	372,000	358,500	129,370
July 02, 2025	360,000	358,500	358,500	366,000	356,500	86,862
July 01, 2025	363,500	362,000	362,000	364,500	358,000	83,357
June 30, 2025	359,500	363,000	363,000	368,500	354,500	174,279
June 27, 2025	359,000	357,500	357,500	359,500	353,500	91,148
June 26, 2025	355,000	358,500	358,500	361,000	354,500	96,577
June 25, 2025	359,000	357,000	357,000	361,000	346,000	180,903
June 24, 2025	354,500	361,500	361,500	364,500	352,500	278,114
June 23, 2025	355,500	350,500	350,500	359,500	342,500	189,389
June 20, 2025	362,500	358,000	358,000	365,000	355,000	509,469
June 19, 2025	380,500	360,500	360,500	382,500	358,500	223,352
June 18, 2025	363,500	382,500	382,500	385,000	362,000	279,826
June 17, 2025	368,000	367,500	367,500	373,000	364,500	97,685
June 16, 2025	370,000	370,500	370,500	370,500	364,000	72,768
June 13, 2025	378,500	366,500	366,500	382,500	365,500	178,673
June 12, 2025	371,000	378,500	378,500	381,000	371,000	122,188
June 11, 2025	375,500	372,500	372,500	378,000	369,500	160,738
June 10, 2025	371,500	375,500	375,500	375,500	365,000	150,635
June 09, 2025	369,500	373,500	373,500	374,000	365,000	107,584
June 05, 2025	365,000	369,500	369,500	375,500	365,000	143,451
June 04, 2025	369,500	367,500	367,500	372,500	364,000	163,369
June 02, 2025	366,500	368,000	368,000	372,000	363,000	92,931
May 30, 2025	375,000	369,000	369,000	378,000	364,000	676,708
May 29, 2025	385,500	377,500	377,500	385,500	375,500	109,296
May 28, 2025	379,000	383,000	383,000	391,000	379,000	138,368
May 27, 2025	379,000	381,000	381,000	384,000	374,500	66,018
May 26, 2025	380,000	382,500	382,500	382,500	376,000	72,650
May 23, 2025	378,500	379,500	379,500	387,000	377,000	89,015
May 22, 2025	380,000	380,000	380,000	384,000	372,500	126,466

KRAFTON, Inc. (259960.KS) KSC