Krafton Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 236,000.00 | 242,500.00 | 235,500.00 | 239,000.00 | 236,987.37 | 108,999 |
| 2026-01-19 | 233,000.00 | 240,500.00 | 232,000.00 | 238,000.00 | 235,995.79 | 81,418 |
| 2026-01-16 | 235,000.00 | 237,000.00 | 232,500.00 | 234,000.00 | 232,029.47 | 80,102 |
| 2026-01-15 | 235,000.00 | 236,500.00 | 230,000.00 | 233,500.00 | 231,533.68 | 105,647 |
| 2026-01-14 | 237,000.00 | 239,500.00 | 233,000.00 | 235,000.00 | 233,021.05 | 87,403 |
| 2026-01-13 | 238,000.00 | 241,000.00 | 231,500.00 | 235,000.00 | 233,021.05 | 134,295 |
| 2026-01-12 | 229,000.00 | 236,500.00 | 228,500.00 | 236,000.00 | 234,012.63 | 112,840 |
| 2026-01-09 | 231,000.00 | 232,000.00 | 228,000.00 | 230,000.00 | 228,063.16 | 94,534 |
| 2026-01-08 | 230,000.00 | 232,000.00 | 227,500.00 | 229,500.00 | 227,567.37 | 116,842 |
| 2026-01-07 | 245,000.00 | 245,000.00 | 231,500.00 | 232,000.00 | 230,046.32 | 196,346 |
| 2026-01-06 | 248,500.00 | 250,000.00 | 245,000.00 | 248,000.00 | 245,911.58 | 82,468 |
| 2026-01-05 | 250,500.00 | 251,000.00 | 243,000.00 | 246,000.00 | 243,928.42 | 73,319 |
| 2026-01-02 | 250,000.00 | 251,500.00 | 245,500.00 | 248,000.00 | 245,911.58 | 74,730 |
| 2025-12-30 | 241,500.00 | 248,000.00 | 241,000.00 | 246,000.00 | 243,928.42 | 56,464 |
| 2025-12-29 | 241,000.00 | 244,000.00 | 240,000.00 | 242,500.00 | 240,457.89 | 49,002 |
| 2025-12-26 | 248,000.00 | 251,000.00 | 242,000.00 | 242,500.00 | 240,457.89 | 54,665 |
| 2025-12-24 | 252,000.00 | 253,000.00 | 247,500.00 | 248,000.00 | 245,911.58 | 46,515 |
| 2025-12-23 | 248,500.00 | 257,500.00 | 247,500.00 | 250,000.00 | 247,894.74 | 95,871 |
| 2025-12-22 | 249,000.00 | 250,000.00 | 246,000.00 | 247,000.00 | 244,920.00 | 55,852 |
| 2025-12-19 | 244,500.00 | 250,000.00 | 244,000.00 | 247,000.00 | 244,920.00 | 77,217 |
| 2025-12-18 | 244,500.00 | 245,000.00 | 240,000.00 | 242,500.00 | 240,457.89 | 68,143 |
| 2025-12-17 | 247,000.00 | 249,000.00 | 243,000.00 | 247,500.00 | 245,415.79 | 70,553 |
| 2025-12-16 | 242,500.00 | 247,000.00 | 241,500.00 | 244,000.00 | 241,945.26 | 80,953 |
| 2025-12-15 | 246,500.00 | 248,000.00 | 241,500.00 | 242,000.00 | 239,962.11 | 77,971 |
| 2025-12-12 | 242,500.00 | 249,000.00 | 242,500.00 | 249,000.00 | 246,903.16 | 92,229 |
| 2025-12-11 | 249,500.00 | 249,500.00 | 241,500.00 | 241,500.00 | 239,466.32 | 112,519 |
| 2025-12-10 | 244,500.00 | 249,000.00 | 243,000.00 | 247,500.00 | 245,415.79 | 92,458 |
| 2025-12-09 | 246,000.00 | 247,500.00 | 242,500.00 | 245,500.00 | 243,432.63 | 83,197 |
| 2025-12-08 | 245,500.00 | 248,000.00 | 242,000.00 | 247,500.00 | 245,415.79 | 73,220 |
| 2025-12-05 | 242,500.00 | 248,000.00 | 241,000.00 | 247,500.00 | 245,415.79 | 94,864 |
| 2025-12-04 | 251,000.00 | 251,500.00 | 241,500.00 | 243,500.00 | 241,449.47 | 146,917 |
| 2025-12-03 | 252,000.00 | 255,000.00 | 250,500.00 | 252,000.00 | 249,877.89 | 44,587 |
| 2025-12-02 | 254,000.00 | 255,000.00 | 251,000.00 | 253,000.00 | 250,869.47 | 45,613 |
| 2025-12-01 | 259,500.00 | 260,000.00 | 250,500.00 | 252,000.00 | 249,877.89 | 61,514 |
| 2025-11-28 | 257,000.00 | 258,500.00 | 254,500.00 | 257,500.00 | 255,331.58 | 52,366 |
| 2025-11-27 | 259,500.00 | 260,500.00 | 255,500.00 | 256,000.00 | 253,844.21 | 53,090 |
| 2025-11-26 | 257,000.00 | 263,000.00 | 254,500.00 | 260,000.00 | 257,810.53 | 87,755 |
| 2025-11-25 | 255,500.00 | 257,000.00 | 253,000.00 | 255,000.00 | 252,852.63 | 65,335 |
| 2025-11-24 | 254,000.00 | 257,500.00 | 252,000.00 | 255,000.00 | 252,852.63 | 172,343 |
| 2025-11-21 | 250,000.00 | 254,000.00 | 245,500.00 | 253,000.00 | 250,869.47 | 92,714 |
| 2025-11-20 | 258,000.00 | 260,500.00 | 253,000.00 | 253,000.00 | 250,869.47 | 65,582 |
| 2025-11-19 | 257,000.00 | 258,500.00 | 252,750.00 | 257,500.00 | 255,331.58 | 71,686 |
| 2025-11-18 | 265,000.00 | 265,500.00 | 252,500.00 | 254,000.00 | 251,861.05 | 124,685 |
| 2025-11-17 | 273,500.00 | 273,500.00 | 265,000.00 | 267,000.00 | 264,751.58 | 81,583 |
| 2025-11-14 | 273,000.00 | 274,500.00 | 269,500.00 | 270,000.00 | 267,726.32 | 81,171 |
| 2025-11-13 | 271,500.00 | 277,500.00 | 268,500.00 | 275,000.00 | 272,684.21 | 109,417 |
| 2025-11-12 | 264,500.00 | 273,500.00 | 261,500.00 | 272,000.00 | 269,709.47 | 97,797 |
| 2025-11-11 | 263,500.00 | 265,500.00 | 261,500.00 | 264,000.00 | 261,776.84 | 76,370 |
| 2025-11-10 | 261,500.00 | 270,500.00 | 260,500.00 | 266,000.00 | 263,760.00 | 107,334 |
| 2025-11-07 | 261,500.00 | 263,500.00 | 257,000.00 | 258,000.00 | 255,827.37 | 68,480 |
| 2025-11-06 | 266,000.00 | 268,500.00 | 260,000.00 | 263,500.00 | 261,281.05 | 136,235 |
| 2025-11-05 | 282,000.00 | 282,500.00 | 261,500.00 | 263,000.00 | 260,785.26 | 224,315 |
| 2025-11-04 | 278,000.00 | 281,000.00 | 275,500.00 | 279,000.00 | 276,650.53 | 102,105 |
| 2025-11-03 | 279,500.00 | 287,500.00 | 276,500.00 | 279,500.00 | 277,146.32 | 106,728 |
| 2025-10-31 | 274,500.00 | 280,000.00 | 272,500.00 | 276,000.00 | 273,675.79 | 91,912 |
| 2025-10-30 | 276,500.00 | 279,500.00 | 271,000.00 | 271,000.00 | 268,717.89 | 127,268 |
| 2025-10-29 | 285,500.00 | 286,000.00 | 276,500.00 | 279,000.00 | 276,650.53 | 122,851 |
| 2025-10-28 | 284,000.00 | 286,500.00 | 282,000.00 | 283,000.00 | 280,616.84 | 96,876 |
| 2025-10-27 | 283,000.00 | 285,000.00 | 280,000.00 | 285,000.00 | 282,600.00 | 123,538 |
| 2025-10-24 | 286,500.00 | 287,000.00 | 281,000.00 | 287,000.00 | 284,583.16 | 118,163 |
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.