Singapore markets closed
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,475.09 +14.61 (+0.27%) Dow
39,169.52 +50.66 (+0.13%) Nasdaq
17,879.30 +146.70 (+0.83%) Bitcoin USD
62,858.29 +201.82 (+0.32%) CMC Crypto 200
1,344.05 -0.45 (-0.03%)
KRAFTON, Inc. (259960.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 271,000.00 | 276,000.00 | 269,000.00 | 271,000.00 | 271,000.00 | 74,218 |
| 01 Jul 2024 | 278,000.00 | 279,000.00 | 271,000.00 | 273,500.00 | 273,500.00 | 88,473 |
| 28 Jun 2024 | 280,500.00 | 284,000.00 | 271,000.00 | 281,500.00 | 281,500.00 | 156,709 |
| 27 Jun 2024 | 287,000.00 | 291,500.00 | 278,000.00 | 281,500.00 | 281,500.00 | 118,854 |
| 26 Jun 2024 | 280,000.00 | 293,000.00 | 279,500.00 | 289,500.00 | 289,500.00 | 118,745 |
| 25 Jun 2024 | 278,500.00 | 283,500.00 | 275,500.00 | 282,500.00 | 282,500.00 | 83,044 |
| 24 Jun 2024 | 299,000.00 | 299,000.00 | 273,000.00 | 276,000.00 | 276,000.00 | 217,712 |
| 21 Jun 2024 | 293,000.00 | 297,000.00 | 290,000.00 | 297,000.00 | 297,000.00 | 477,134 |
| 20 Jun 2024 | 287,500.00 | 294,500.00 | 284,500.00 | 291,500.00 | 291,500.00 | 108,847 |
| 19 Jun 2024 | 279,000.00 | 297,000.00 | 278,500.00 | 290,000.00 | 290,000.00 | 346,197 |
| 18 Jun 2024 | 277,000.00 | 278,000.00 | 273,000.00 | 276,500.00 | 276,500.00 | 160,880 |
| 17 Jun 2024 | 271,000.00 | 277,500.00 | 269,000.00 | 274,500.00 | 274,500.00 | 152,334 |
| 14 Jun 2024 | 263,000.00 | 278,000.00 | 259,500.00 | 272,000.00 | 272,000.00 | 249,943 |
| 13 Jun 2024 | 266,500.00 | 271,000.00 | 264,500.00 | 265,500.00 | 265,500.00 | 256,241 |
| 12 Jun 2024 | 258,000.00 | 267,500.00 | 256,000.00 | 265,000.00 | 265,000.00 | 217,577 |
| 11 Jun 2024 | 256,000.00 | 259,000.00 | 253,000.00 | 255,500.00 | 255,500.00 | 61,684 |
| 10 Jun 2024 | 251,500.00 | 258,500.00 | 248,000.00 | 254,500.00 | 254,500.00 | 62,029 |
| 07 Jun 2024 | 248,000.00 | 257,500.00 | 248,000.00 | 256,000.00 | 256,000.00 | 99,217 |
| 05 Jun 2024 | 249,000.00 | 254,000.00 | 246,000.00 | 246,000.00 | 246,000.00 | 58,446 |
| 04 Jun 2024 | 245,000.00 | 251,000.00 | 242,500.00 | 249,500.00 | 249,500.00 | 58,607 |
| 03 Jun 2024 | 251,000.00 | 254,000.00 | 245,500.00 | 247,500.00 | 247,500.00 | 52,047 |
| 31 May 2024 | 255,000.00 | 257,500.00 | 243,500.00 | 250,000.00 | 250,000.00 | 362,249 |
| 30 May 2024 | 242,000.00 | 253,000.00 | 241,500.00 | 251,000.00 | 251,000.00 | 88,005 |
| 29 May 2024 | 244,000.00 | 247,000.00 | 240,500.00 | 244,000.00 | 244,000.00 | 127,155 |
| 28 May 2024 | 258,000.00 | 259,500.00 | 241,000.00 | 246,500.00 | 246,500.00 | 164,875 |
| 27 May 2024 | 262,000.00 | 264,000.00 | 258,000.00 | 260,000.00 | 260,000.00 | 136,567 |
| 24 May 2024 | 255,500.00 | 261,500.00 | 255,000.00 | 260,000.00 | 260,000.00 | 94,601 |
| 23 May 2024 | 252,000.00 | 258,500.00 | 252,000.00 | 256,000.00 | 256,000.00 | 78,182 |
| 22 May 2024 | 251,000.00 | 255,000.00 | 249,500.00 | 254,500.00 | 254,500.00 | 78,621 |
| 21 May 2024 | 250,000.00 | 254,000.00 | 247,500.00 | 252,500.00 | 252,500.00 | 75,619 |
| 20 May 2024 | 260,000.00 | 260,000.00 | 251,000.00 | 252,500.00 | 252,500.00 | 90,498 |
| 17 May 2024 | 257,500.00 | 260,000.00 | 256,000.00 | 258,000.00 | 258,000.00 | 74,960 |
| 16 May 2024 | 260,500.00 | 262,000.00 | 256,500.00 | 258,500.00 | 258,500.00 | 122,777 |
| 14 May 2024 | 260,000.00 | 265,000.00 | 255,000.00 | 257,000.00 | 257,000.00 | 112,229 |
| 13 May 2024 | 258,500.00 | 260,000.00 | 249,500.00 | 259,500.00 | 259,500.00 | 179,601 |
| 10 May 2024 | 265,000.00 | 267,500.00 | 258,000.00 | 259,000.00 | 259,000.00 | 187,175 |
| 09 May 2024 | 269,000.00 | 271,000.00 | 255,000.00 | 263,500.00 | 263,500.00 | 430,254 |
| 08 May 2024 | 260,000.00 | 265,500.00 | 258,500.00 | 260,000.00 | 260,000.00 | 212,701 |
| 07 May 2024 | 254,000.00 | 260,500.00 | 254,000.00 | 257,500.00 | 257,500.00 | 192,672 |
| 03 May 2024 | 244,500.00 | 253,500.00 | 243,500.00 | 251,000.00 | 251,000.00 | 159,261 |
| 02 May 2024 | 237,000.00 | 245,500.00 | 236,500.00 | 243,000.00 | 243,000.00 | 119,352 |
| 30 Apr 2024 | 238,500.00 | 245,000.00 | 238,500.00 | 239,500.00 | 239,500.00 | 122,430 |
| 29 Apr 2024 | 231,500.00 | 241,000.00 | 231,500.00 | 240,000.00 | 240,000.00 | 148,646 |
| 26 Apr 2024 | 227,500.00 | 232,500.00 | 227,000.00 | 229,500.00 | 229,500.00 | 176,318 |
| 25 Apr 2024 | 237,500.00 | 238,000.00 | 225,000.00 | 225,500.00 | 225,500.00 | 320,859 |
| 24 Apr 2024 | 240,000.00 | 245,500.00 | 239,500.00 | 240,000.00 | 240,000.00 | 263,898 |
| 23 Apr 2024 | 243,500.00 | 247,000.00 | 232,000.00 | 238,000.00 | 238,000.00 | 1,619,683 |
| 22 Apr 2024 | 258,000.00 | 262,500.00 | 254,000.00 | 259,000.00 | 259,000.00 | 72,912 |
| 19 Apr 2024 | 256,000.00 | 261,500.00 | 250,500.00 | 254,000.00 | 254,000.00 | 124,042 |
| 18 Apr 2024 | 255,500.00 | 262,000.00 | 252,500.00 | 260,000.00 | 260,000.00 | 126,476 |
| 17 Apr 2024 | 254,500.00 | 257,500.00 | 249,000.00 | 253,000.00 | 253,000.00 | 100,673 |
| 16 Apr 2024 | 244,000.00 | 255,000.00 | 242,500.00 | 254,000.00 | 254,000.00 | 126,646 |
| 15 Apr 2024 | 235,500.00 | 247,500.00 | 231,000.00 | 247,000.00 | 247,000.00 | 86,107 |
| 12 Apr 2024 | 244,500.00 | 247,000.00 | 237,000.00 | 238,500.00 | 238,500.00 | 86,884 |
| 11 Apr 2024 | 237,500.00 | 248,000.00 | 237,000.00 | 247,500.00 | 247,500.00 | 109,169 |
| 09 Apr 2024 | 247,000.00 | 249,500.00 | 239,000.00 | 242,000.00 | 242,000.00 | 55,846 |
| 08 Apr 2024 | 248,500.00 | 251,500.00 | 243,500.00 | 243,500.00 | 243,500.00 | 66,121 |
| 05 Apr 2024 | 249,500.00 | 253,000.00 | 248,500.00 | 249,500.00 | 249,500.00 | 39,956 |
| 04 Apr 2024 | 255,500.00 | 260,000.00 | 250,000.00 | 253,000.00 | 253,000.00 | 104,001 |
| 03 Apr 2024 | 250,000.00 | 256,000.00 | 249,000.00 | 253,500.00 | 253,500.00 | 92,064 |
| 02 Apr 2024 | 246,000.00 | 257,500.00 | 244,500.00 | 252,000.00 | 252,000.00 | 122,469 |
| 01 Apr 2024 | 252,000.00 | 253,500.00 | 248,000.00 | 250,500.00 | 250,500.00 | 74,153 |
| 29 Mar 2024 | 250,000.00 | 253,000.00 | 243,500.00 | 247,000.00 | 247,000.00 | 104,447 |
| 28 Mar 2024 | 255,500.00 | 255,500.00 | 247,000.00 | 250,000.00 | 250,000.00 | 155,553 |
| 27 Mar 2024 | 250,000.00 | 265,000.00 | 248,000.00 | 257,000.00 | 257,000.00 | 371,514 |
| 26 Mar 2024 | 242,500.00 | 247,000.00 | 238,500.00 | 246,500.00 | 246,500.00 | 129,365 |
| 25 Mar 2024 | 236,000.00 | 242,500.00 | 232,500.00 | 240,000.00 | 240,000.00 | 125,503 |
| 22 Mar 2024 | 237,500.00 | 240,000.00 | 232,500.00 | 236,000.00 | 236,000.00 | 64,214 |
| 21 Mar 2024 | 239,000.00 | 241,000.00 | 234,500.00 | 240,500.00 | 240,500.00 | 81,387 |
| 20 Mar 2024 | 241,000.00 | 243,000.00 | 234,000.00 | 237,500.00 | 237,500.00 | 72,127 |
| 19 Mar 2024 | 234,500.00 | 243,000.00 | 234,000.00 | 237,000.00 | 237,000.00 | 114,517 |
| 18 Mar 2024 | 233,000.00 | 240,000.00 | 230,500.00 | 238,000.00 | 238,000.00 | 95,801 |
| 15 Mar 2024 | 234,000.00 | 234,500.00 | 222,000.00 | 230,500.00 | 230,500.00 | 176,385 |
| 14 Mar 2024 | 239,000.00 | 241,500.00 | 213,500.00 | 235,000.00 | 235,000.00 | 503,053 |
| 13 Mar 2024 | 234,500.00 | 239,500.00 | 231,500.00 | 239,000.00 | 239,000.00 | 80,343 |
| 12 Mar 2024 | 234,500.00 | 239,000.00 | 229,500.00 | 234,000.00 | 234,000.00 | 97,830 |
| 11 Mar 2024 | 225,000.00 | 234,500.00 | 224,000.00 | 232,500.00 | 232,500.00 | 120,866 |
| 08 Mar 2024 | 219,500.00 | 226,000.00 | 218,500.00 | 222,000.00 | 222,000.00 | 97,789 |
| 07 Mar 2024 | 214,500.00 | 221,000.00 | 213,500.00 | 216,000.00 | 216,000.00 | 74,937 |
| 06 Mar 2024 | 215,000.00 | 218,000.00 | 210,500.00 | 213,000.00 | 213,000.00 | 70,286 |
| 05 Mar 2024 | 215,500.00 | 221,000.00 | 215,500.00 | 218,000.00 | 218,000.00 | 68,627 |
| 04 Mar 2024 | 226,500.00 | 230,000.00 | 216,000.00 | 217,500.00 | 217,500.00 | 127,079 |
| 29 Feb 2024 | 223,000.00 | 227,000.00 | 220,000.00 | 227,000.00 | 227,000.00 | 97,956 |
| 28 Feb 2024 | 225,000.00 | 229,500.00 | 223,000.00 | 225,000.00 | 225,000.00 | 83,055 |
| 27 Feb 2024 | 219,500.00 | 225,500.00 | 217,000.00 | 224,000.00 | 224,000.00 | 98,827 |
| 26 Feb 2024 | 226,000.00 | 226,000.00 | 217,500.00 | 217,500.00 | 217,500.00 | 90,380 |
| 23 Feb 2024 | 226,000.00 | 229,000.00 | 222,500.00 | 224,500.00 | 224,500.00 | 88,710 |
| 22 Feb 2024 | 228,000.00 | 228,000.00 | 222,000.00 | 225,000.00 | 225,000.00 | 86,029 |
| 21 Feb 2024 | 234,500.00 | 235,500.00 | 224,000.00 | 226,000.00 | 226,000.00 | 111,295 |
| 20 Feb 2024 | 235,000.00 | 238,000.00 | 229,000.00 | 232,000.00 | 232,000.00 | 69,317 |
| 19 Feb 2024 | 237,500.00 | 239,500.00 | 232,500.00 | 235,000.00 | 235,000.00 | 55,699 |
| 16 Feb 2024 | 243,000.00 | 243,500.00 | 236,000.00 | 237,500.00 | 237,500.00 | 64,520 |
| 15 Feb 2024 | 242,000.00 | 242,000.00 | 235,000.00 | 240,500.00 | 240,500.00 | 83,153 |
| 14 Feb 2024 | 227,500.00 | 243,000.00 | 226,500.00 | 239,500.00 | 239,500.00 | 271,909 |
| 13 Feb 2024 | 219,500.00 | 230,000.00 | 219,000.00 | 230,000.00 | 230,000.00 | 285,922 |
| 08 Feb 2024 | 213,000.00 | 216,000.00 | 211,500.00 | 214,000.00 | 214,000.00 | 125,582 |
| 07 Feb 2024 | 212,000.00 | 217,000.00 | 210,500.00 | 212,000.00 | 212,000.00 | 67,863 |
| 06 Feb 2024 | 218,000.00 | 222,000.00 | 210,000.00 | 211,500.00 | 211,500.00 | 93,543 |
| 05 Feb 2024 | 221,000.00 | 222,000.00 | 214,000.00 | 220,000.00 | 220,000.00 | 93,404 |
| 02 Feb 2024 | 215,000.00 | 225,000.00 | 214,500.00 | 223,000.00 | 223,000.00 | 144,478 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.