Krafton Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 288,000.00 | 290,000.00 | 283,000.00 | 285,000.00 | 282,600.00 | 88,809 |
| 2025-10-22 | 286,000.00 | 290,000.00 | 284,500.00 | 290,000.00 | 287,557.89 | 61,241 |
| 2025-10-21 | 288,500.00 | 291,000.00 | 285,000.00 | 287,000.00 | 284,583.16 | 78,344 |
| 2025-10-20 | 282,500.00 | 289,500.00 | 278,500.00 | 288,000.00 | 285,574.74 | 102,033 |
| 2025-10-17 | 287,500.00 | 289,500.00 | 284,500.00 | 285,000.00 | 282,600.00 | 81,042 |
| 2025-10-16 | 292,500.00 | 295,000.00 | 287,000.00 | 290,000.00 | 287,557.89 | 107,582 |
| 2025-10-15 | 290,500.00 | 293,500.00 | 289,000.00 | 292,500.00 | 290,036.84 | 100,373 |
| 2025-10-14 | 299,000.00 | 299,000.00 | 286,500.00 | 290,500.00 | 288,053.68 | 143,708 |
| 2025-10-13 | 300,000.00 | 303,500.00 | 296,000.00 | 303,500.00 | 300,944.21 | 108,795 |
| 2025-10-10 | 298,000.00 | 303,000.00 | 297,000.00 | 302,000.00 | 299,456.84 | 143,295 |
| 2025-10-02 | 299,500.00 | 303,500.00 | 298,500.00 | 299,000.00 | 296,482.11 | 134,635 |
| 2025-10-01 | 295,000.00 | 302,500.00 | 294,000.00 | 298,500.00 | 295,986.32 | 121,629 |
| 2025-09-30 | 297,500.00 | 299,000.00 | 291,000.00 | 292,500.00 | 290,036.84 | 164,952 |
| 2025-09-29 | 298,000.00 | 301,500.00 | 297,000.00 | 298,000.00 | 295,490.53 | 68,602 |
| 2025-09-26 | 298,000.00 | 299,500.00 | 295,000.00 | 295,500.00 | 293,011.58 | 80,710 |
| 2025-09-25 | 302,000.00 | 304,500.00 | 297,500.00 | 299,500.00 | 296,977.89 | 107,830 |
| 2025-09-24 | 309,500.00 | 310,000.00 | 298,500.00 | 302,500.00 | 299,952.63 | 118,511 |
| 2025-09-23 | 306,500.00 | 310,000.00 | 305,000.00 | 307,500.00 | 304,910.53 | 73,219 |
| 2025-09-22 | 317,000.00 | 317,500.00 | 308,000.00 | 309,000.00 | 306,397.89 | 124,371 |
| 2025-09-19 | 317,500.00 | 319,000.00 | 312,000.00 | 316,500.00 | 313,834.74 | 181,185 |
| 2025-09-18 | 319,000.00 | 320,000.00 | 316,000.00 | 319,500.00 | 316,809.47 | 87,149 |
| 2025-09-17 | 316,500.00 | 320,000.00 | 315,000.00 | 319,500.00 | 316,809.47 | 67,356 |
| 2025-09-16 | 320,000.00 | 322,000.00 | 316,500.00 | 318,500.00 | 315,817.89 | 74,129 |
| 2025-09-15 | 320,500.00 | 326,000.00 | 320,000.00 | 321,500.00 | 318,792.63 | 51,818 |
| 2025-09-12 | 323,500.00 | 325,500.00 | 321,000.00 | 322,500.00 | 319,784.21 | 55,516 |
| 2025-09-11 | 322,000.00 | 324,500.00 | 319,000.00 | 324,500.00 | 321,767.37 | 113,540 |
| 2025-09-10 | 320,500.00 | 326,000.00 | 318,000.00 | 323,000.00 | 320,280.00 | 106,648 |
| 2025-09-09 | 323,000.00 | 324,000.00 | 317,000.00 | 322,500.00 | 319,784.21 | 120,874 |
| 2025-09-08 | 327,000.00 | 327,000.00 | 322,000.00 | 324,500.00 | 321,767.37 | 66,412 |
| 2025-09-05 | 329,500.00 | 332,500.00 | 325,500.00 | 326,000.00 | 323,254.74 | 84,009 |
| 2025-09-04 | 326,500.00 | 334,500.00 | 326,000.00 | 332,500.00 | 329,700.00 | 103,632 |
| 2025-09-03 | 327,000.00 | 330,500.00 | 326,500.00 | 329,000.00 | 326,229.47 | 77,851 |
| 2025-09-02 | 331,000.00 | 334,000.00 | 329,000.00 | 330,000.00 | 327,221.05 | 78,055 |
| 2025-09-01 | 329,500.00 | 337,000.00 | 327,500.00 | 331,000.00 | 328,212.63 | 74,207 |
| 2025-08-29 | 333,000.00 | 336,500.00 | 327,500.00 | 327,500.00 | 324,742.11 | 115,347 |
| 2025-08-28 | 337,000.00 | 339,500.00 | 330,000.00 | 332,000.00 | 329,204.21 | 122,414 |
| 2025-08-27 | 338,000.00 | 340,500.00 | 335,500.00 | 339,000.00 | 336,145.26 | 82,185 |
| 2025-08-26 | 331,000.00 | 344,000.00 | 330,000.00 | 337,500.00 | 334,657.89 | 235,586 |
| 2025-08-25 | 329,500.00 | 336,000.00 | 327,500.00 | 330,000.00 | 327,221.05 | 80,781 |
| 2025-08-22 | 327,500.00 | 330,000.00 | 326,000.00 | 328,500.00 | 325,733.68 | 78,528 |
| 2025-08-21 | 324,500.00 | 335,000.00 | 324,500.00 | 327,500.00 | 324,742.11 | 92,521 |
| 2025-08-20 | 329,500.00 | 331,000.00 | 323,000.00 | 326,500.00 | 323,750.53 | 125,456 |
| 2025-08-19 | 316,500.00 | 336,000.00 | 315,500.00 | 328,000.00 | 325,237.89 | 225,509 |
| 2025-08-18 | 313,000.00 | 316,000.00 | 311,500.00 | 313,000.00 | 310,364.21 | 71,102 |
| 2025-08-14 | 315,000.00 | 317,500.00 | 309,500.00 | 315,500.00 | 312,843.16 | 109,805 |
| 2025-08-13 | 314,500.00 | 316,000.00 | 309,000.00 | 315,000.00 | 312,347.37 | 136,791 |
| 2025-08-12 | 317,000.00 | 321,000.00 | 315,000.00 | 315,500.00 | 312,843.16 | 68,534 |
| 2025-08-11 | 322,000.00 | 324,000.00 | 318,000.00 | 319,000.00 | 316,313.68 | 63,918 |
| 2025-08-08 | 325,000.00 | 326,000.00 | 319,000.00 | 321,000.00 | 318,296.84 | 87,862 |
| 2025-08-07 | 318,500.00 | 328,500.00 | 318,000.00 | 325,500.00 | 322,758.95 | 86,016 |
| 2025-08-06 | 315,500.00 | 323,000.00 | 315,500.00 | 319,500.00 | 316,809.47 | 166,993 |
| 2025-08-05 | 316,000.00 | 321,000.00 | 315,500.00 | 317,000.00 | 314,330.53 | 120,904 |
| 2025-08-04 | 314,000.00 | 316,500.00 | 311,500.00 | 314,500.00 | 311,851.58 | 104,540 |
| 2025-08-01 | 323,000.00 | 324,000.00 | 314,000.00 | 315,500.00 | 312,843.16 | 121,860 |
| 2025-07-31 | 324,000.00 | 332,000.00 | 323,500.00 | 328,500.00 | 325,733.68 | 139,251 |
| 2025-07-30 | 337,000.00 | 339,750.00 | 309,000.00 | 326,500.00 | 323,750.53 | 375,375 |
| 2025-07-29 | 332,500.00 | 340,500.00 | 327,500.00 | 338,000.00 | 335,153.68 | 100,286 |
| 2025-07-28 | 338,000.00 | 342,500.00 | 334,000.00 | 335,500.00 | 332,674.74 | 79,451 |
| 2025-07-25 | 338,000.00 | 346,500.00 | 337,000.00 | 338,500.00 | 335,649.47 | 84,509 |
| 2025-07-24 | 348,500.00 | 350,000.00 | 338,500.00 | 341,000.00 | 338,128.42 | 109,266 |
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.