Krafton Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 269,500.00 | 270,500.00 | 261,500.00 | 261,500.00 | 261,500.00 | 68,689 |
| 2026-04-17 | 261,000.00 | 271,000.00 | 260,500.00 | 263,500.00 | 263,500.00 | 143,522 |
| 2026-04-16 | 248,500.00 | 267,500.00 | 248,500.00 | 256,500.00 | 256,500.00 | 232,346 |
| 2026-04-15 | 243,000.00 | 246,500.00 | 241,500.00 | 244,000.00 | 244,000.00 | 144,317 |
| 2026-04-14 | 241,500.00 | 245,500.00 | 239,000.00 | 239,000.00 | 239,000.00 | 73,617 |
| 2026-04-13 | 237,500.00 | 247,000.00 | 233,000.00 | 241,500.00 | 241,500.00 | 99,795 |
| 2026-04-10 | 233,500.00 | 240,000.00 | 233,500.00 | 237,500.00 | 237,500.00 | 75,032 |
| 2026-04-09 | 234,500.00 | 236,000.00 | 230,000.00 | 234,000.00 | 234,000.00 | 112,686 |
| 2026-04-08 | 244,000.00 | 245,500.00 | 233,500.00 | 234,000.00 | 234,000.00 | 108,680 |
| 2026-04-07 | 235,500.00 | 238,500.00 | 231,000.00 | 233,000.00 | 233,000.00 | 79,553 |
| 2026-04-06 | 243,500.00 | 246,500.00 | 235,500.00 | 236,500.00 | 236,500.00 | 66,240 |
| 2026-04-03 | 250,000.00 | 253,000.00 | 243,000.00 | 243,500.00 | 243,500.00 | 68,117 |
| 2026-04-02 | 260,500.00 | 265,000.00 | 245,500.00 | 247,500.00 | 247,500.00 | 127,590 |
| 2026-04-01 | 262,500.00 | 265,000.00 | 255,000.00 | 262,000.00 | 262,000.00 | 158,534 |
| 2026-03-31 | 247,000.00 | 259,500.00 | 246,000.00 | 255,000.00 | 255,000.00 | 225,696 |
| 2026-03-30 | 247,500.00 | 255,500.00 | 246,000.00 | 250,500.00 | 250,500.00 | 159,895 |
| 2026-03-27 | 242,000.00 | 256,000.00 | 240,000.00 | 254,500.00 | 254,500.00 | 257,487 |
| 2026-03-26 | 242,000.00 | 251,500.00 | 240,000.00 | 241,500.00 | 241,500.00 | 127,398 |
| 2026-03-25 | 243,500.00 | 245,000.00 | 238,500.00 | 240,500.00 | 240,500.00 | 94,088 |
| 2026-03-24 | 235,500.00 | 239,000.00 | 230,000.00 | 236,500.00 | 236,500.00 | 98,294 |
| 2026-03-23 | 230,000.00 | 236,000.00 | 228,000.00 | 228,000.00 | 228,000.00 | 114,729 |
| 2026-03-20 | 230,500.00 | 238,000.00 | 230,500.00 | 235,500.00 | 235,500.00 | 157,334 |
| 2026-03-19 | 229,000.00 | 235,500.00 | 228,500.00 | 232,000.00 | 232,000.00 | 106,923 |
| 2026-03-18 | 235,000.00 | 236,000.00 | 230,000.00 | 234,000.00 | 234,000.00 | 144,513 |
| 2026-03-17 | 235,500.00 | 237,000.00 | 230,500.00 | 232,500.00 | 232,500.00 | 113,803 |
| 2026-03-16 | 247,000.00 | 247,000.00 | 234,500.00 | 234,500.00 | 234,500.00 | 121,037 |
| 2026-03-13 | 222,500.00 | 251,500.00 | 221,500.00 | 244,500.00 | 244,500.00 | 247,027 |
| 2026-03-12 | 226,500.00 | 229,000.00 | 222,000.00 | 226,000.00 | 226,000.00 | 134,384 |
| 2026-03-11 | 239,000.00 | 239,500.00 | 226,500.00 | 227,500.00 | 227,500.00 | 137,681 |
| 2026-03-10 | 224,000.00 | 238,500.00 | 222,000.00 | 237,000.00 | 237,000.00 | 192,623 |
| 2026-03-09 | 210,000.00 | 219,500.00 | 209,000.00 | 218,500.00 | 218,500.00 | 190,493 |
| 2026-03-06 | 215,000.00 | 228,000.00 | 214,500.00 | 226,000.00 | 226,000.00 | 163,189 |
| 2026-03-05 | 220,500.00 | 225,500.00 | 216,000.00 | 220,000.00 | 220,000.00 | 173,112 |
| 2026-03-04 | 232,000.00 | 232,500.00 | 208,500.00 | 211,000.00 | 211,000.00 | 214,442 |
| 2026-03-03 | 246,000.00 | 246,500.00 | 235,500.00 | 236,000.00 | 236,000.00 | 153,021 |
| 2026-02-27 | 255,000.00 | 255,000.00 | 245,000.00 | 248,500.00 | 248,500.00 | 278,213 |
| 2026-02-26 | 263,500.00 | 266,000.00 | 253,500.00 | 254,000.00 | 254,000.00 | 197,341 |
| 2026-02-25 | 268,000.00 | 268,500.00 | 261,000.00 | 266,000.00 | 263,760.00 | 126,736 |
| 2026-02-24 | 259,500.00 | 268,500.00 | 258,500.00 | 265,000.00 | 262,768.42 | 157,071 |
| 2026-02-23 | 260,500.00 | 264,000.00 | 258,750.00 | 259,500.00 | 257,314.74 | 100,031 |
| 2026-02-20 | 260,500.00 | 265,500.00 | 258,500.00 | 260,500.00 | 258,306.32 | 102,902 |
| 2026-02-19 | 258,000.00 | 265,000.00 | 256,000.00 | 262,000.00 | 259,793.68 | 127,748 |
| 2026-02-13 | 256,500.00 | 268,500.00 | 256,000.00 | 257,000.00 | 254,835.79 | 131,942 |
| 2026-02-12 | 258,500.00 | 262,500.00 | 257,000.00 | 258,000.00 | 255,827.37 | 131,592 |
| 2026-02-11 | 252,000.00 | 261,000.00 | 249,000.00 | 259,000.00 | 256,818.95 | 203,863 |
| 2026-02-10 | 245,000.00 | 250,500.00 | 239,000.00 | 246,500.00 | 244,424.21 | 208,129 |
| 2026-02-09 | 243,000.00 | 246,000.00 | 225,000.00 | 236,500.00 | 234,508.42 | 185,117 |
| 2026-02-06 | 234,500.00 | 240,000.00 | 230,000.00 | 238,000.00 | 235,995.79 | 123,856 |
| 2026-02-05 | 243,000.00 | 245,000.00 | 237,500.00 | 238,500.00 | 236,491.58 | 154,269 |
| 2026-02-04 | 246,000.00 | 248,500.00 | 242,500.00 | 244,000.00 | 241,945.26 | 155,564 |
| 2026-02-03 | 252,500.00 | 252,500.00 | 242,500.00 | 245,500.00 | 243,432.63 | 145,188 |
| 2026-02-02 | 252,000.00 | 253,000.00 | 245,500.00 | 249,000.00 | 246,903.16 | 119,554 |
| 2026-01-30 | 260,500.00 | 266,000.00 | 254,000.00 | 254,000.00 | 251,861.05 | 150,786 |
| 2026-01-29 | 260,500.00 | 268,500.00 | 256,500.00 | 260,500.00 | 258,306.32 | 131,763 |
| 2026-01-28 | 268,000.00 | 269,000.00 | 259,000.00 | 263,000.00 | 260,785.26 | 163,212 |
| 2026-01-27 | 260,000.00 | 278,500.00 | 256,500.00 | 265,500.00 | 263,264.21 | 348,313 |
| 2026-01-26 | 240,000.00 | 263,000.00 | 240,000.00 | 255,500.00 | 253,348.42 | 335,822 |
| 2026-01-23 | 236,500.00 | 239,500.00 | 235,000.00 | 238,500.00 | 236,491.58 | 79,135 |
| 2026-01-22 | 228,000.00 | 239,000.00 | 227,500.00 | 236,500.00 | 234,508.42 | 95,664 |
| 2026-01-21 | 235,000.00 | 236,500.00 | 228,000.00 | 231,500.00 | 229,550.53 | 96,662 |
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.