Krafton Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 241,000.00 | 242,000.00 | 222,000.00 | 222,500.00 | 222,500.00 | 76,815 |
| 2026-07-16 | 230,000.00 | 240,500.00 | 226,000.00 | 240,500.00 | 240,500.00 | 90,822 |
| 2026-07-15 | 233,000.00 | 238,000.00 | 229,000.00 | 230,000.00 | 230,000.00 | 104,408 |
| 2026-07-14 | 240,000.00 | 242,000.00 | 229,000.00 | 230,000.00 | 230,000.00 | 116,174 |
| 2026-07-13 | 240,000.00 | 241,000.00 | 232,500.00 | 238,000.00 | 238,000.00 | 98,591 |
| 2026-07-10 | 246,000.00 | 250,000.00 | 238,000.00 | 238,000.00 | 238,000.00 | 100,424 |
| 2026-07-09 | 249,500.00 | 249,500.00 | 232,500.00 | 238,500.00 | 238,500.00 | 122,697 |
| 2026-07-08 | 245,000.00 | 251,500.00 | 237,000.00 | 245,000.00 | 245,000.00 | 131,661 |
| 2026-07-07 | 237,000.00 | 245,500.00 | 233,500.00 | 245,000.00 | 245,000.00 | 131,737 |
| 2026-07-06 | 237,500.00 | 239,000.00 | 230,000.00 | 234,500.00 | 234,500.00 | 65,725 |
| 2026-07-03 | 247,000.00 | 247,000.00 | 231,500.00 | 235,500.00 | 235,500.00 | 81,324 |
| 2026-07-02 | 246,500.00 | 249,500.00 | 236,000.00 | 244,500.00 | 244,500.00 | 101,363 |
| 2026-07-01 | 242,500.00 | 250,000.00 | 238,500.00 | 245,000.00 | 245,000.00 | 150,473 |
| 2026-06-30 | 223,500.00 | 243,000.00 | 220,500.00 | 236,000.00 | 236,000.00 | 247,925 |
| 2026-06-29 | 204,000.00 | 224,000.00 | 204,000.00 | 223,500.00 | 223,500.00 | 119,024 |
| 2026-06-26 | 208,000.00 | 208,500.00 | 199,300.00 | 204,000.00 | 204,000.00 | 156,772 |
| 2026-06-25 | 222,500.00 | 223,000.00 | 208,000.00 | 208,000.00 | 208,000.00 | 95,207 |
| 2026-06-24 | 223,500.00 | 226,500.00 | 215,000.00 | 220,000.00 | 220,000.00 | 83,908 |
| 2026-06-23 | 227,000.00 | 235,000.00 | 221,000.00 | 221,500.00 | 221,500.00 | 157,760 |
| 2026-06-22 | 244,500.00 | 245,500.00 | 222,000.00 | 225,000.00 | 225,000.00 | 119,371 |
| 2026-06-19 | 237,500.00 | 248,000.00 | 230,500.00 | 241,500.00 | 241,500.00 | 243,367 |
| 2026-06-18 | 244,500.00 | 247,500.00 | 235,000.00 | 238,000.00 | 238,000.00 | 110,483 |
| 2026-06-17 | 237,000.00 | 249,500.00 | 234,000.00 | 247,000.00 | 247,000.00 | 129,078 |
| 2026-06-16 | 237,000.00 | 243,000.00 | 236,500.00 | 237,000.00 | 237,000.00 | 113,991 |
| 2026-06-15 | 241,500.00 | 244,000.00 | 235,000.00 | 236,500.00 | 236,500.00 | 99,973 |
| 2026-06-12 | 238,000.00 | 241,500.00 | 233,500.00 | 237,000.00 | 237,000.00 | 136,967 |
| 2026-06-11 | 226,000.00 | 233,000.00 | 221,500.00 | 233,000.00 | 233,000.00 | 177,937 |
| 2026-06-10 | 240,000.00 | 242,000.00 | 225,500.00 | 232,000.00 | 232,000.00 | 154,890 |
| 2026-06-09 | 245,000.00 | 263,000.00 | 241,500.00 | 244,500.00 | 244,500.00 | 157,063 |
| 2026-06-08 | 249,000.00 | 256,500.00 | 242,000.00 | 244,500.00 | 244,500.00 | 138,292 |
| 2026-06-05 | 260,500.00 | 262,500.00 | 247,500.00 | 257,500.00 | 257,500.00 | 138,011 |
| 2026-06-04 | 265,000.00 | 268,000.00 | 244,500.00 | 254,500.00 | 254,500.00 | 222,114 |
| 2026-06-02 | 250,000.00 | 254,500.00 | 238,000.00 | 252,000.00 | 252,000.00 | 186,785 |
| 2026-06-01 | 257,500.00 | 262,500.00 | 248,000.00 | 249,500.00 | 249,500.00 | 157,492 |
| 2026-05-29 | 257,500.00 | 261,000.00 | 249,500.00 | 257,500.00 | 257,500.00 | 394,129 |
| 2026-05-28 | 255,000.00 | 261,250.00 | 246,000.00 | 255,500.00 | 255,500.00 | 154,742 |
| 2026-05-27 | 259,000.00 | 261,500.00 | 251,500.00 | 255,000.00 | 255,000.00 | 139,718 |
| 2026-05-26 | 271,500.00 | 275,000.00 | 258,000.00 | 260,500.00 | 260,500.00 | 157,708 |
| 2026-05-22 | 259,500.00 | 272,000.00 | 259,500.00 | 271,000.00 | 271,000.00 | 142,714 |
| 2026-05-21 | 268,500.00 | 274,000.00 | 255,500.00 | 258,000.00 | 258,000.00 | 193,831 |
| 2026-05-20 | 277,500.00 | 277,500.00 | 262,000.00 | 265,500.00 | 265,500.00 | 114,305 |
| 2026-05-19 | 277,000.00 | 287,000.00 | 271,500.00 | 276,000.00 | 276,000.00 | 129,293 |
| 2026-05-18 | 284,000.00 | 285,000.00 | 270,000.00 | 282,000.00 | 282,000.00 | 117,479 |
| 2026-05-15 | 296,500.00 | 296,500.00 | 277,500.00 | 279,000.00 | 279,000.00 | 169,967 |
| 2026-05-14 | 280,500.00 | 293,500.00 | 274,000.00 | 293,500.00 | 293,500.00 | 268,677 |
| 2026-05-13 | 285,500.00 | 290,500.00 | 268,500.00 | 281,000.00 | 281,000.00 | 225,903 |
| 2026-05-12 | 285,500.00 | 287,000.00 | 271,500.00 | 277,500.00 | 277,500.00 | 222,012 |
| 2026-05-11 | 271,500.00 | 288,000.00 | 270,500.00 | 284,500.00 | 284,500.00 | 217,931 |
| 2026-05-08 | 274,500.00 | 276,500.00 | 266,000.00 | 273,000.00 | 273,000.00 | 139,866 |
| 2026-05-07 | 284,000.00 | 287,000.00 | 267,000.00 | 270,000.00 | 270,000.00 | 275,276 |
| 2026-05-06 | 290,000.00 | 291,000.00 | 283,000.00 | 284,000.00 | 284,000.00 | 206,766 |
| 2026-05-04 | 277,000.00 | 303,500.00 | 277,000.00 | 288,500.00 | 288,500.00 | 412,704 |
| 2026-04-30 | 278,000.00 | 290,000.00 | 259,000.00 | 265,000.00 | 265,000.00 | 365,379 |
| 2026-04-29 | 280,500.00 | 295,000.00 | 276,000.00 | 277,500.00 | 277,500.00 | 139,096 |
| 2026-04-28 | 276,500.00 | 288,000.00 | 274,500.00 | 283,500.00 | 283,500.00 | 141,864 |
| 2026-04-27 | 279,000.00 | 282,500.00 | 273,000.00 | 276,000.00 | 276,000.00 | 145,742 |
| 2026-04-24 | 267,500.00 | 283,000.00 | 265,000.00 | 274,500.00 | 274,500.00 | 186,903 |
| 2026-04-23 | 272,000.00 | 273,000.00 | 260,000.00 | 266,500.00 | 266,500.00 | 129,447 |
| 2026-04-22 | 255,000.00 | 267,000.00 | 254,000.00 | 265,500.00 | 265,500.00 | 121,225 |
| 2026-04-21 | 263,500.00 | 266,500.00 | 252,500.00 | 255,000.00 | 255,000.00 | 134,683 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-26 | 2,240.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.