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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	261,500	258,000	258,000	263,500	257,000	73,936
November 06, 2025	266,000	263,500	263,500	268,500	260,000	130,864
November 05, 2025	282,000	263,000	263,000	282,500	261,500	234,480
November 04, 2025	278,000	279,000	279,000	281,000	275,500	114,206
November 03, 2025	279,500	279,500	279,500	287,500	276,500	114,240
October 31, 2025	274,500	276,000	276,000	280,000	272,500	91,718
October 30, 2025	276,500	271,000	271,000	279,500	271,000	144,550
October 29, 2025	285,500	279,000	279,000	286,000	276,500	122,851
October 28, 2025	284,000	283,000	283,000	286,500	282,000	79,255
October 27, 2025	283,000	285,000	285,000	285,000	280,000	123,538
October 24, 2025	286,500	287,000	287,000	287,000	281,000	141,806
October 23, 2025	288,000	285,000	285,000	290,000	283,000	88,809
October 22, 2025	286,000	290,000	290,000	290,000	284,500	66,097
October 21, 2025	288,500	287,000	287,000	291,000	285,000	78,344
October 20, 2025	282,500	288,000	288,000	289,500	278,500	114,394
October 17, 2025	287,500	285,000	285,000	289,500	284,500	89,933
October 16, 2025	292,500	290,000	290,000	295,000	287,000	107,582
October 15, 2025	290,500	292,500	292,500	293,500	289,000	93,325
October 14, 2025	299,000	290,500	290,500	299,000	286,500	130,289
October 13, 2025	300,000	303,500	303,500	303,500	296,000	108,795
October 10, 2025	298,000	302,000	302,000	303,000	297,000	143,295
October 02, 2025	299,500	299,000	299,000	303,500	298,500	170,331
October 01, 2025	295,000	298,500	298,500	302,500	294,000	129,017
September 30, 2025	297,500	292,500	292,500	299,000	291,000	183,643
September 29, 2025	298,000	298,000	298,000	301,500	297,000	68,602
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

KRAFTON, Inc. (259960.KS) KSC