Comparing Back to the side-by-side chart ↗
Krafton Inc (259960.KS) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Downtrend stack — Trades -11.1% vs the 50-day and -22.6% vs the 200-day average, 40% below the 52-week high and +2% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Krafton Inc trades 11.1% below its 50-day and 22.6% below its 200-day moving average. (as of 2026-10-30)
Krafton develops and publishes games for PC, mobile and console, including the battle-royale title PUBG, and also produces related video content and takes stakes in other game studios. It runs advisory and investment activities alongside its games business and operates across Asia, Korea, the United States and Europe.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 259960.KS overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 181200.00 | 184700.00 | 178500.00 | 182100.00 | +0.61% | 73,245 |
| 2026-10-29 | 181000.00 | 183200.00 | 178700.00 | 181000.00 | -1.20% | 72,085 |
| 2026-10-28 | 182700.00 | 186800.00 | 182500.00 | 183200.00 | +0.38% | 45,429 |
| 2026-10-27 | 182900.00 | 184500.00 | 181700.00 | 182500.00 | -0.54% | 55,557 |
| 2026-10-26 | 183200.00 | 187000.00 | 180600.00 | 183500.00 | -1.13% | 36,440 |
| 2026-10-23 | 191700.00 | 191800.00 | 184400.00 | 185600.00 | -3.23% | 49,203 |
| 2026-10-22 | 192600.00 | 195500.00 | 190200.00 | 191800.00 | -1.39% | 39,261 |
| 2026-10-21 | 195400.00 | 197700.00 | 192600.00 | 194500.00 | -1.12% | 49,746 |
| 2026-10-20 | 196300.00 | 203500.00 | 193100.00 | 196700.00 | -2.14% | 67,348 |
| 2026-10-19 | 193500.00 | 201000.00 | 191800.00 | 201000.00 | +3.55% | 77,276 |
| 2026-10-16 | 192000.00 | 201000.00 | 191900.00 | 194100.00 | +0.41% | 105,481 |
| 2026-10-15 | 191600.00 | 193300.00 | 187200.00 | 193300.00 | +0.83% | 119,321 |
| 2026-10-14 | 187000.00 | 193000.00 | 187000.00 | 191700.00 | +0.89% | 80,685 |
| 2026-10-13 | 184500.00 | 191000.00 | 180600.00 | 190000.00 | +0.16% | 94,787 |
| 2026-10-12 | 186400.00 | 194000.00 | 185800.00 | 189700.00 | +1.50% | 181,053 |
| 2026-10-08 | 200500.00 | 200500.00 | 185250.00 | 186900.00 | -6.78% | 176,473 |
| 2026-10-07 | 199800.00 | 203500.00 | 198500.00 | 200500.00 | +0.00% | 76,850 |
| 2026-10-06 | 200000.00 | 200500.00 | 195600.00 | 200500.00 | +0.70% | 74,154 |
| 2026-10-02 | 200000.00 | 200000.00 | 195800.00 | 199100.00 | -0.30% | 67,809 |
| 2026-10-01 | 196000.00 | 203000.00 | 195500.00 | 199700.00 | +2.46% | 74,371 |
| 2026-09-30 | 199900.00 | 200500.00 | 194300.00 | 194900.00 | -1.91% | 115,853 |
| 2026-09-29 | 203000.00 | 203500.00 | 196000.00 | 198700.00 | -1.63% | 74,380 |
| 2026-09-28 | 198200.00 | 203000.00 | 197100.00 | 202000.00 | +2.02% | 72,835 |
| 2026-09-23 | 204000.00 | 204000.00 | 197000.00 | 198000.00 | -1.98% | 61,679 |
| 2026-09-22 | 202000.00 | 204000.00 | 200000.00 | 202000.00 | +1.00% | 54,435 |
| 2026-09-21 | 202500.00 | 203000.00 | 198400.00 | 200000.00 | -2.44% | 71,725 |
| 2026-09-18 | 205500.00 | 206500.00 | 203000.00 | 205000.00 | +0.99% | 119,559 |
| 2026-09-17 | 203500.00 | 205500.00 | 202500.00 | 203000.00 | +0.00% | 50,485 |
| 2026-09-16 | 212000.00 | 212000.00 | 202500.00 | 203000.00 | -3.56% | 48,627 |
| 2026-09-15 | 209500.00 | 213000.00 | 208250.00 | 210500.00 | -0.71% | 46,931 |
| 2026-09-14 | 210000.00 | 214500.00 | 208500.00 | 212000.00 | -0.24% | 65,003 |
| 2026-09-11 | 204500.00 | 213000.00 | 204500.00 | 212500.00 | +1.92% | 60,698 |
| 2026-09-10 | 207500.00 | 210500.00 | 205000.00 | 208500.00 | -0.24% | 114,449 |
| 2026-09-09 | 213000.00 | 213500.00 | 208500.00 | 209000.00 | -2.11% | 69,623 |
| 2026-09-08 | 219500.00 | 220000.00 | 213000.00 | 213500.00 | -2.06% | 62,282 |
| 2026-09-07 | 216500.00 | 219000.00 | 213000.00 | 218000.00 | +0.69% | 87,929 |
| 2026-09-04 | 218000.00 | 220500.00 | 214000.00 | 216500.00 | -0.69% | 73,187 |
| 2026-09-03 | 222500.00 | 226000.00 | 215500.00 | 218000.00 | -1.36% | 68,634 |
| 2026-09-02 | 225000.00 | 227500.00 | 221000.00 | 221000.00 | -4.33% | 68,281 |
| 2026-09-01 | 223000.00 | 232500.00 | 222500.00 | 231000.00 | +1.76% | 66,772 |
| 2026-08-31 | 221000.00 | 227000.00 | 218000.00 | 227000.00 | +2.02% | 222,814 |
| 2026-08-28 | 218500.00 | 223000.00 | 217000.00 | 222500.00 | +1.37% | 71,846 |
| 2026-08-27 | 228500.00 | 230000.00 | 218500.00 | 219500.00 | -3.73% | 98,172 |
| 2026-08-26 | 224000.00 | 230000.00 | 223000.00 | 228000.00 | +2.24% | 75,031 |
| 2026-08-25 | 222500.00 | 224000.00 | 218000.00 | 223000.00 | -0.45% | 64,414 |
| 2026-08-24 | 221000.00 | 226500.00 | 219500.00 | 224000.00 | +0.90% | 61,653 |
| 2026-08-21 | 220500.00 | 223000.00 | 217000.00 | 222000.00 | -0.22% | 88,499 |
| 2026-08-20 | 221500.00 | 228000.00 | 220500.00 | 222500.00 | +0.45% | 108,239 |
| 2026-08-19 | 223500.00 | 224000.00 | 217500.00 | 221500.00 | -2.21% | 88,896 |
| 2026-08-18 | 237000.00 | 237500.00 | 225500.00 | 226500.00 | -4.83% | 114,183 |
| 2026-08-14 | 234500.00 | 239000.00 | 234000.00 | 238000.00 | +1.49% | 94,621 |
| 2026-08-13 | 235000.00 | 239000.00 | 231500.00 | 234500.00 | -0.21% | 165,400 |
| 2026-08-12 | 243500.00 | 247000.00 | 234000.00 | 235000.00 | -3.69% | 94,893 |
| 2026-08-11 | 242000.00 | 247000.00 | 239500.00 | 244000.00 | +0.83% | 66,912 |
| 2026-08-10 | 240000.00 | 244000.00 | 235000.00 | 242000.00 | +0.21% | 74,792 |
| 2026-08-07 | 230000.00 | 242000.00 | 228500.00 | 241500.00 | +5.00% | 107,856 |
| 2026-08-06 | 229000.00 | 230500.00 | 224000.00 | 230000.00 | +0.44% | 131,085 |
| 2026-08-05 | 242000.00 | 245500.00 | 227500.00 | 229000.00 | -3.78% | 150,714 |
| 2026-08-04 | 233000.00 | 240000.00 | 231500.00 | 238000.00 | +1.28% | 115,700 |
| 2026-08-03 | 240000.00 | 242000.00 | 233500.00 | 235000.00 | -3.29% | 128,355 |
| 2026-07-31 | 256500.00 | 257000.00 | 238000.00 | 243000.00 | -6.18% | 186,034 |
| 2026-07-30 | 246000.00 | 265000.00 | 242000.00 | 259000.00 | +6.15% | 252,066 |
| 2026-07-29 | 249000.00 | 255000.00 | 238000.00 | 244000.00 | +0.00% | 142,438 |
| 2026-07-28 | 243500.00 | 249500.00 | 239500.00 | 244000.00 | -1.61% | 101,373 |
| 2026-07-27 | 245000.00 | 251500.00 | 244000.00 | 248000.00 | +2.27% | 67,869 |
| 2026-07-24 | 233500.00 | 245000.00 | 232000.00 | 242500.00 | +2.11% | 79,085 |
| 2026-07-23 | 230500.00 | 240500.00 | 230000.00 | 237500.00 | +2.81% | 68,098 |
| 2026-07-22 | 239000.00 | 245000.00 | 230500.00 | 231000.00 | -1.49% | 71,715 |
| 2026-07-21 | 221500.00 | 240500.00 | 221500.00 | 234500.00 | +5.39% | 109,819 |
| 2026-07-20 | 241000.00 | 242000.00 | 222000.00 | 222500.00 | -7.48% | 76,815 |
| 2026-07-16 | 230000.00 | 240500.00 | 226000.00 | 240500.00 | +4.57% | 90,822 |
| 2026-07-15 | 233000.00 | 238000.00 | 229000.00 | 230000.00 | +0.00% | 104,408 |
| 2026-07-14 | 240000.00 | 242000.00 | 229000.00 | 230000.00 | -3.36% | 116,174 |
| 2026-07-13 | 240000.00 | 241000.00 | 232500.00 | 238000.00 | +0.00% | 98,591 |
| 2026-07-10 | 246000.00 | 250000.00 | 238000.00 | 238000.00 | -0.21% | 100,424 |
| 2026-07-09 | 249500.00 | 249500.00 | 232500.00 | 238500.00 | -2.65% | 122,697 |
| 2026-07-08 | 245000.00 | 251500.00 | 237000.00 | 245000.00 | +0.00% | 131,661 |
| 2026-07-07 | 237000.00 | 245500.00 | 233500.00 | 245000.00 | +4.48% | 131,737 |
| 2026-07-06 | 237500.00 | 239000.00 | 230000.00 | 234500.00 | -0.42% | 65,725 |
| 2026-07-03 | 247000.00 | 247000.00 | 231500.00 | 235500.00 | -3.68% | 81,324 |
| 2026-07-02 | 246500.00 | 249500.00 | 236000.00 | 244500.00 | -0.20% | 101,363 |
| 2026-07-01 | 242500.00 | 250000.00 | 238500.00 | 245000.00 | +3.81% | 150,473 |
| 2026-06-30 | 223500.00 | 243000.00 | 220500.00 | 236000.00 | +5.59% | 247,925 |
| 2026-06-29 | 204000.00 | 224000.00 | 204000.00 | 223500.00 | +9.56% | 119,024 |
| 2026-06-26 | 208000.00 | 208500.00 | 199300.00 | 204000.00 | -1.92% | 156,772 |
| 2026-06-25 | 222500.00 | 223000.00 | 208000.00 | 208000.00 | -5.45% | 95,207 |
| 2026-06-24 | 223500.00 | 226500.00 | 215000.00 | 220000.00 | -0.68% | 83,908 |
| 2026-06-23 | 227000.00 | 235000.00 | 221000.00 | 221500.00 | -1.56% | 157,760 |
| 2026-06-22 | 244500.00 | 245500.00 | 222000.00 | 225000.00 | -6.83% | 119,371 |
| 2026-06-19 | 237500.00 | 248000.00 | 230500.00 | 241500.00 | +1.47% | 243,367 |
| 2026-06-18 | 244500.00 | 247500.00 | 235000.00 | 238000.00 | -3.64% | 110,483 |
| 2026-06-17 | 237000.00 | 249500.00 | 234000.00 | 247000.00 | +4.22% | 129,078 |
| 2026-06-16 | 237000.00 | 243000.00 | 236500.00 | 237000.00 | +0.21% | 113,991 |
| 2026-06-15 | 241500.00 | 244000.00 | 235000.00 | 236500.00 | -0.21% | 99,973 |
| 2026-06-12 | 238000.00 | 241500.00 | 233500.00 | 237000.00 | +1.72% | 136,967 |
| 2026-06-11 | 226000.00 | 233000.00 | 221500.00 | 233000.00 | +0.43% | 177,937 |
| 2026-06-10 | 240000.00 | 242000.00 | 225500.00 | 232000.00 | -5.11% | 2 |
| 2026-06-09 | 245000.00 | 263000.00 | 241500.00 | 244500.00 | +0.00% | 157,063 |
| 2026-06-08 | 249000.00 | 256500.00 | 242000.00 | 244500.00 | -5.05% | 138,292 |
| 2026-06-05 | 260500.00 | 262500.00 | 247500.00 | 257500.00 | +1.18% | 138,011 |
| 2026-06-04 | 265000.00 | 268000.00 | 244500.00 | 254500.00 | +0.99% | 222,114 |
| 2026-06-02 | 250000.00 | 254500.00 | 238000.00 | 252000.00 | +1.00% | 186,785 |
| 2026-06-01 | 257500.00 | 262500.00 | 248000.00 | 249500.00 | -3.11% | 157,492 |
| 2026-05-29 | 257500.00 | 261000.00 | 249500.00 | 257500.00 | +0.78% | 394,129 |
| 2026-05-28 | 255000.00 | 261250.00 | 246000.00 | 255500.00 | +0.20% | 154,742 |
| 2026-05-27 | 259000.00 | 261500.00 | 251500.00 | 255000.00 | -2.11% | 139,718 |
| 2026-05-26 | 271500.00 | 275000.00 | 258000.00 | 260500.00 | -3.87% | 157,708 |
| 2026-05-22 | 259500.00 | 272000.00 | 259500.00 | 271000.00 | +5.04% | 142,714 |
| 2026-05-21 | 268500.00 | 274000.00 | 255500.00 | 258000.00 | -2.82% | 193,831 |
| 2026-05-20 | 277500.00 | 277500.00 | 262000.00 | 265500.00 | -3.80% | 114,305 |
| 2026-05-19 | 277000.00 | 287000.00 | 271500.00 | 276000.00 | -2.13% | 129,293 |
| 2026-05-18 | 284000.00 | 285000.00 | 270000.00 | 282000.00 | +1.08% | 117,479 |
| 2026-05-15 | 296500.00 | 296500.00 | 277500.00 | 279000.00 | -4.94% | 169,967 |
| 2026-05-14 | 280500.00 | 293500.00 | 274000.00 | 293500.00 | +4.45% | 268,677 |
| 2026-05-13 | 285500.00 | 290500.00 | 268500.00 | 281000.00 | +1.26% | 225,903 |
| 2026-05-12 | 285500.00 | 287000.00 | 271500.00 | 277500.00 | -2.46% | 222,012 |
| 2026-05-11 | 271500.00 | 288000.00 | 270500.00 | 284500.00 | +4.21% | 217,931 |
| 2026-05-08 | 274500.00 | 276500.00 | 266000.00 | 273000.00 | +1.11% | 139,866 |
| 2026-05-07 | 284000.00 | 287000.00 | 267000.00 | 270000.00 | -4.93% | 275,276 |
| 2026-05-06 | 290000.00 | 291000.00 | 283000.00 | 284000.00 | -1.56% | 206,766 |
| 2026-05-04 | 277000.00 | 303500.00 | 277000.00 | 288500.00 | +8.87% | 412,704 |
| 2026-04-30 | 278000.00 | 290000.00 | 259000.00 | 265000.00 | -4.50% | 365,379 |
| 2026-04-29 | 280500.00 | 295000.00 | 276000.00 | 277500.00 | -2.12% | 139,096 |
| 2026-04-28 | 276500.00 | 288000.00 | 274500.00 | 283500.00 | +2.72% | 141,864 |
| 2026-04-27 | 279000.00 | 282500.00 | 273000.00 | 276000.00 | +0.55% | 145,742 |
| 2026-04-24 | 267500.00 | 283000.00 | 265000.00 | 274500.00 | +3.00% | 186,903 |
| 2026-04-23 | 272000.00 | 273000.00 | 260000.00 | 266500.00 | +0.38% | 129,447 |
| 2026-04-22 | 255000.00 | 267000.00 | 254000.00 | 265500.00 | +4.12% | 121,225 |
| 2026-04-21 | 263500.00 | 266500.00 | 252500.00 | 255000.00 | -2.49% | 134,683 |
| 2026-04-20 | 269500.00 | 270500.00 | 261500.00 | 261500.00 | -0.76% | 68,689 |
| 2026-04-17 | 261000.00 | 271000.00 | 260500.00 | 263500.00 | +2.73% | 143,522 |
| 2026-04-16 | 248500.00 | 267500.00 | 248500.00 | 256500.00 | +5.12% | 232,346 |
| 2026-04-15 | 243000.00 | 246500.00 | 241500.00 | 244000.00 | +2.09% | 144,317 |
| 2026-04-14 | 241500.00 | 245500.00 | 239000.00 | 239000.00 | -1.04% | 73,617 |
| 2026-04-13 | 237500.00 | 247000.00 | 233000.00 | 241500.00 | +1.68% | 99,795 |
| 2026-04-10 | 233500.00 | 240000.00 | 233500.00 | 237500.00 | +1.50% | 75,032 |
| 2026-04-09 | 234500.00 | 236000.00 | 230000.00 | 234000.00 | +0.00% | 112,686 |
| 2026-04-08 | 244000.00 | 245500.00 | 233500.00 | 234000.00 | +0.43% | 108,680 |
| 2026-04-07 | 235500.00 | 238500.00 | 231000.00 | 233000.00 | -1.48% | 79,553 |
| 2026-04-06 | 243500.00 | 246500.00 | 235500.00 | 236500.00 | -2.87% | 66,240 |
| 2026-04-03 | 250000.00 | 253000.00 | 243000.00 | 243500.00 | -1.62% | 68,117 |
| 2026-04-02 | 260500.00 | 265000.00 | 245500.00 | 247500.00 | -5.53% | 127,590 |
| 2026-04-01 | 262500.00 | 265000.00 | 255000.00 | 262000.00 | +2.75% | 158,534 |
| 2026-03-31 | 247000.00 | 259500.00 | 246000.00 | 255000.00 | +1.80% | 225,696 |
| 2026-03-30 | 247500.00 | 255500.00 | 246000.00 | 250500.00 | -1.57% | 159,895 |
| 2026-03-27 | 242000.00 | 256000.00 | 240000.00 | 254500.00 | +5.38% | 257,487 |
| 2026-03-26 | 242000.00 | 251500.00 | 240000.00 | 241500.00 | +0.42% | 127,398 |
| 2026-03-25 | 243500.00 | 245000.00 | 238500.00 | 240500.00 | +1.69% | 94,088 |
| 2026-03-24 | 235500.00 | 239000.00 | 230000.00 | 236500.00 | +3.73% | 98,294 |
| 2026-03-23 | 230000.00 | 236000.00 | 228000.00 | 228000.00 | -3.18% | 114,729 |
| 2026-03-20 | 230500.00 | 238000.00 | 230500.00 | 235500.00 | +1.51% | 157,334 |
| 2026-03-19 | 229000.00 | 235500.00 | 228500.00 | 232000.00 | -0.85% | 106,923 |
| 2026-03-18 | 235000.00 | 236000.00 | 230000.00 | 234000.00 | +0.65% | 144,513 |
| 2026-03-17 | 235500.00 | 237000.00 | 230500.00 | 232500.00 | -0.85% | 113,803 |
| 2026-03-16 | 247000.00 | 247000.00 | 234500.00 | 234500.00 | -4.09% | 121,037 |
| 2026-03-13 | 222500.00 | 251500.00 | 221500.00 | 244500.00 | +8.19% | 247,027 |
| 2026-03-12 | 226500.00 | 229000.00 | 222000.00 | 226000.00 | -0.66% | 134,384 |
| 2026-03-11 | 239000.00 | 239500.00 | 226500.00 | 227500.00 | -4.01% | 137,681 |
| 2026-03-10 | 224000.00 | 238500.00 | 222000.00 | 237000.00 | +8.47% | 192,623 |
| 2026-03-09 | 210000.00 | 219500.00 | 209000.00 | 218500.00 | -3.32% | 190,493 |
| 2026-03-06 | 215000.00 | 228000.00 | 214500.00 | 226000.00 | +2.73% | 163,189 |
| 2026-03-05 | 220500.00 | 225500.00 | 216000.00 | 220000.00 | +4.27% | 173,112 |
| 2026-03-04 | 232000.00 | 232500.00 | 208500.00 | 211000.00 | -10.59% | 214,442 |
| 2026-03-03 | 246000.00 | 246500.00 | 235500.00 | 236000.00 | -5.03% | 153,021 |
| 2026-02-27 | 255000.00 | 255000.00 | 245000.00 | 248500.00 | -2.17% | 278,213 |
| 2026-02-26 | 263500.00 | 266000.00 | 253500.00 | 254000.00 | -4.51% | 197,341 |
| 2026-02-25 | 268000.00 | 268500.00 | 261000.00 | 266000.00 | +0.38% | 126,736 |
| 2026-02-24 | 259500.00 | 268500.00 | 258500.00 | 265000.00 | +2.12% | 157,071 |
| 2026-02-23 | 260500.00 | 264000.00 | 258750.00 | 259500.00 | -0.38% | 100,031 |
| 2026-02-20 | 260500.00 | 265500.00 | 258500.00 | 260500.00 | -0.57% | 102,902 |
| 2026-02-19 | 258000.00 | 265000.00 | 256000.00 | 262000.00 | +1.95% | 127,748 |
| 2026-02-13 | 256500.00 | 268500.00 | 256000.00 | 257000.00 | -0.39% | 131,942 |
| 2026-02-12 | 258500.00 | 262500.00 | 257000.00 | 258000.00 | -0.39% | 131,592 |
| 2026-02-11 | 252000.00 | 261000.00 | 249000.00 | 259000.00 | +5.07% | 203,863 |
| 2026-02-10 | 245000.00 | 250500.00 | 239000.00 | 246500.00 | +4.23% | 208,129 |
| 2026-02-09 | 243000.00 | 246000.00 | 225000.00 | 236500.00 | -0.63% | 185,117 |
| 2026-02-06 | 234500.00 | 240000.00 | 230000.00 | 238000.00 | -0.21% | 123,856 |
| 2026-02-05 | 243000.00 | 245000.00 | 237500.00 | 238500.00 | -2.25% | 154,269 |
| 2026-02-04 | 246000.00 | 248500.00 | 242500.00 | 244000.00 | -0.61% | 155,564 |
| 2026-02-03 | 252500.00 | 252500.00 | 242500.00 | 245500.00 | -1.41% | 145,188 |
| 2026-02-02 | 252000.00 | 253000.00 | 245500.00 | 249000.00 | -1.97% | 119,554 |
| 2026-01-30 | 260500.00 | 266000.00 | 254000.00 | 254000.00 | -2.50% | 150,786 |
| 2026-01-29 | 260500.00 | 268500.00 | 256500.00 | 260500.00 | -0.95% | 131,763 |
| 2026-01-28 | 268000.00 | 269000.00 | 259000.00 | 263000.00 | -0.94% | 163,212 |
| 2026-01-27 | 260000.00 | 278500.00 | 256500.00 | 265500.00 | +3.91% | 348,313 |
| 2026-01-26 | 240000.00 | 263000.00 | 240000.00 | 255500.00 | +7.13% | 335,822 |
| 2026-01-23 | 236500.00 | 239500.00 | 235000.00 | 238500.00 | +0.85% | 79,135 |
| 2026-01-22 | 228000.00 | 239000.00 | 227500.00 | 236500.00 | +2.16% | 95,664 |
| 2026-01-21 | 235000.00 | 236500.00 | 228000.00 | 231500.00 | -3.14% | 96,662 |
| 2026-01-20 | 236000.00 | 242500.00 | 235500.00 | 239000.00 | +0.42% | 108,999 |
| 2026-01-19 | 233000.00 | 240500.00 | 232000.00 | 238000.00 | +1.71% | 81,418 |
| 2026-01-16 | 235000.00 | 237000.00 | 232500.00 | 234000.00 | +0.21% | 80,102 |
| 2026-01-15 | 235000.00 | 236500.00 | 230000.00 | 233500.00 | -0.64% | 105,647 |
| 2026-01-14 | 237000.00 | 239500.00 | 233000.00 | 235000.00 | +0.00% | 87,403 |
| 2026-01-13 | 238000.00 | 241000.00 | 231500.00 | 235000.00 | -0.42% | 134,295 |
| 2026-01-12 | 229000.00 | 236500.00 | 228500.00 | 236000.00 | +2.61% | 112,840 |
| 2026-01-09 | 231000.00 | 232000.00 | 228000.00 | 230000.00 | +0.22% | 94,534 |
| 2026-01-08 | 230000.00 | 232000.00 | 227500.00 | 229500.00 | -1.08% | 116,842 |
| 2026-01-07 | 245000.00 | 245000.00 | 231500.00 | 232000.00 | -6.45% | 196,346 |
| 2026-01-06 | 248500.00 | 250000.00 | 245000.00 | 248000.00 | +0.81% | 82,468 |
| 2026-01-05 | 250500.00 | 251000.00 | 243000.00 | 246000.00 | -0.81% | 73,319 |
| 2026-01-02 | 250000.00 | 251500.00 | 245500.00 | 248000.00 | +0.81% | 74,730 |
| 2025-12-30 | 241500.00 | 248000.00 | 241000.00 | 246000.00 | +1.44% | 56,464 |
| 2025-12-29 | 241000.00 | 244000.00 | 240000.00 | 242500.00 | +0.00% | 49,002 |
| 2025-12-26 | 248000.00 | 251000.00 | 242000.00 | 242500.00 | -2.22% | 54,665 |
| 2025-12-24 | 252000.00 | 253000.00 | 247500.00 | 248000.00 | -0.80% | 46,515 |
| 2025-12-23 | 248500.00 | 257500.00 | 247500.00 | 250000.00 | +1.21% | 95,871 |
| 2025-12-22 | 249000.00 | 250000.00 | 246000.00 | 247000.00 | +0.00% | 55,852 |
| 2025-12-19 | 244500.00 | 250000.00 | 244000.00 | 247000.00 | +1.86% | 77,217 |
| 2025-12-18 | 244500.00 | 245000.00 | 240000.00 | 242500.00 | -2.02% | 68,143 |
| 2025-12-17 | 247000.00 | 249000.00 | 243000.00 | 247500.00 | +1.43% | 70,553 |
| 2025-12-16 | 242500.00 | 247000.00 | 241500.00 | 244000.00 | +0.83% | 80,953 |
| 2025-12-15 | 246500.00 | 248000.00 | 241500.00 | 242000.00 | -2.81% | 77,971 |
| 2025-12-12 | 242500.00 | 249000.00 | 242500.00 | 249000.00 | +3.11% | 92,229 |
| 2025-12-11 | 249500.00 | 249500.00 | 241500.00 | 241500.00 | -2.42% | 112,519 |
| 2025-12-10 | 244500.00 | 249000.00 | 243000.00 | 247500.00 | +0.81% | 92,458 |
| 2025-12-09 | 246000.00 | 247500.00 | 242500.00 | 245500.00 | -0.81% | 83,197 |
| 2025-12-08 | 245500.00 | 248000.00 | 242000.00 | 247500.00 | +0.00% | 73,220 |
| 2025-12-05 | 242500.00 | 248000.00 | 241000.00 | 247500.00 | +1.64% | 94,864 |
| 2025-12-04 | 251000.00 | 251500.00 | 241500.00 | 243500.00 | -3.37% | 146,917 |
| 2025-12-03 | 252000.00 | 255000.00 | 250500.00 | 252000.00 | -0.40% | 44,587 |
| 2025-12-02 | 254000.00 | 255000.00 | 251000.00 | 253000.00 | +0.40% | 45,613 |
| 2025-12-01 | 259500.00 | 260000.00 | 250500.00 | 252000.00 | -2.14% | 61,514 |
| 2025-11-28 | 257000.00 | 258500.00 | 254500.00 | 257500.00 | +0.59% | 52,366 |
| 2025-11-27 | 259500.00 | 260500.00 | 255500.00 | 256000.00 | -1.54% | 53,090 |
| 2025-11-26 | 257000.00 | 263000.00 | 254500.00 | 260000.00 | +1.96% | 87,755 |
| 2025-11-25 | 255500.00 | 257000.00 | 253000.00 | 255000.00 | +0.00% | 65,335 |
| 2025-11-24 | 254000.00 | 257500.00 | 252000.00 | 255000.00 | +0.79% | 172,343 |
| 2025-11-21 | 250000.00 | 254000.00 | 245500.00 | 253000.00 | +0.00% | 92,714 |
| 2025-11-20 | 258000.00 | 260500.00 | 253000.00 | 253000.00 | -1.75% | 65,582 |
| 2025-11-19 | 257000.00 | 258500.00 | 252750.00 | 257500.00 | +1.38% | 71,686 |
| 2025-11-18 | 265000.00 | 265500.00 | 252500.00 | 254000.00 | -4.87% | 124,685 |
| 2025-11-17 | 273500.00 | 273500.00 | 265000.00 | 267000.00 | -1.11% | 81,583 |
| 2025-11-14 | 273000.00 | 274500.00 | 269500.00 | 270000.00 | -1.82% | 81,171 |
| 2025-11-13 | 271500.00 | 277500.00 | 268500.00 | 275000.00 | +1.10% | 109,417 |
| 2025-11-12 | 264500.00 | 273500.00 | 261500.00 | 272000.00 | +3.03% | 97,797 |
| 2025-11-11 | 263500.00 | 265500.00 | 261500.00 | 264000.00 | -0.75% | 76,370 |
| 2025-11-10 | 261500.00 | 270500.00 | 260500.00 | 266000.00 | +3.10% | 107,334 |
| 2025-11-07 | 261500.00 | 263500.00 | 257000.00 | 258000.00 | -2.09% | 68,480 |
| 2025-11-06 | 266000.00 | 268500.00 | 260000.00 | 263500.00 | +0.19% | 136,235 |
| 2025-11-05 | 282000.00 | 282500.00 | 261500.00 | 263000.00 | -5.73% | 224,315 |
| 2025-11-04 | 278000.00 | 281000.00 | 275500.00 | 279000.00 | -0.18% | 102,105 |
| 2025-11-03 | 279500.00 | 287500.00 | 276500.00 | 279500.00 | +1.27% | 106,728 |
| 2025-10-31 | 274500.00 | 280000.00 | 272500.00 | 276000.00 | +1.85% | 91,912 |
| 2025-10-30 | 276500.00 | 279500.00 | 271000.00 | 271000.00 | -2.87% | 127,268 |
| 2025-10-29 | 285500.00 | 286000.00 | 276500.00 | 279000.00 | -1.41% | 122,851 |
| 2025-10-28 | 284000.00 | 286500.00 | 282000.00 | 283000.00 | -0.70% | 96,876 |
| 2025-10-27 | 283000.00 | 285000.00 | 280000.00 | 285000.00 | -0.70% | 123,538 |
| 2025-10-24 | 286500.00 | 287000.00 | 281000.00 | 287000.00 | +0.70% | 118,163 |
| 2025-10-23 | 288000.00 | 290000.00 | 283000.00 | 285000.00 | -1.72% | 88,809 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+10.38%). Worst month: Dec (-10.40%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Krafton Inc's (259960.KS) latest close?
182100.00 on 2026-10-30, from the Closelook data lake's daily price record.
What is 259960.KS's 52-week high and low?
303500.00 high and 178500.00 low over the trailing 52 weeks, as of 2026-10-30.
What is Krafton Inc's strongest and weakest month historically?
Historically, 259960.KS's strongest calendar month has been Nov (average +10.38%) and its weakest Dec (average -10.40%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 992 daily bars in the Closelook data lake.
What is the current Closelooknet signal on 259960.KS?
Downtrend stack: Trades -11.1% vs the 50-day and -22.6% vs the 200-day average, 40% below the 52-week high and +2% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is 259960.KS above its 50-day and 200-day moving averages?
Krafton Inc trades 11.1% below its 50-day and 22.6% below its 200-day moving average (4.8% below its 20-day). As of 2026-10-30.