Krafton Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 348,500.00 | 350,000.00 | 338,500.00 | 341,000.00 | 338,128.42 | 109,266 |
| 2025-07-23 | 355,000.00 | 355,000.00 | 343,000.00 | 348,000.00 | 345,069.47 | 112,412 |
| 2025-07-22 | 351,500.00 | 354,500.00 | 350,500.00 | 352,500.00 | 349,531.58 | 67,077 |
| 2025-07-21 | 354,000.00 | 356,000.00 | 350,000.00 | 353,500.00 | 350,523.16 | 64,787 |
| 2025-07-18 | 350,500.00 | 359,500.00 | 348,500.00 | 354,000.00 | 351,018.95 | 117,965 |
| 2025-07-17 | 347,000.00 | 351,500.00 | 340,500.00 | 351,500.00 | 348,540.00 | 113,195 |
| 2025-07-16 | 345,000.00 | 350,000.00 | 343,000.00 | 345,500.00 | 342,590.53 | 114,294 |
| 2025-07-15 | 345,000.00 | 349,500.00 | 345,000.00 | 347,500.00 | 344,573.68 | 88,480 |
| 2025-07-14 | 352,000.00 | 352,500.00 | 343,500.00 | 347,000.00 | 344,077.89 | 141,270 |
| 2025-07-11 | 352,000.00 | 358,500.00 | 351,500.00 | 353,500.00 | 350,523.16 | 105,967 |
| 2025-07-10 | 357,000.00 | 358,500.00 | 350,000.00 | 353,000.00 | 350,027.37 | 154,957 |
| 2025-07-09 | 360,000.00 | 360,500.00 | 352,000.00 | 360,000.00 | 356,968.42 | 121,952 |
| 2025-07-08 | 361,000.00 | 367,500.00 | 358,500.00 | 363,500.00 | 360,438.95 | 79,467 |
| 2025-07-07 | 361,500.00 | 364,000.00 | 357,500.00 | 358,000.00 | 354,985.26 | 74,905 |
| 2025-07-04 | 364,000.00 | 366,500.00 | 359,000.00 | 359,500.00 | 356,472.63 | 45,289 |
| 2025-07-03 | 359,000.00 | 372,000.00 | 358,500.00 | 365,500.00 | 362,422.11 | 129,370 |
| 2025-07-02 | 360,000.00 | 366,000.00 | 356,500.00 | 358,500.00 | 355,481.05 | 79,814 |
| 2025-07-01 | 363,500.00 | 364,500.00 | 358,000.00 | 362,000.00 | 358,951.58 | 121,817 |
| 2025-06-30 | 359,500.00 | 368,500.00 | 354,500.00 | 363,000.00 | 359,943.16 | 174,279 |
| 2025-06-27 | 359,000.00 | 359,500.00 | 353,500.00 | 357,500.00 | 354,489.47 | 77,468 |
| 2025-06-26 | 355,000.00 | 361,000.00 | 354,500.00 | 358,500.00 | 355,481.05 | 96,577 |
| 2025-06-25 | 359,000.00 | 361,000.00 | 346,000.00 | 357,000.00 | 353,993.68 | 171,881 |
| 2025-06-24 | 354,500.00 | 364,500.00 | 352,500.00 | 361,500.00 | 358,455.79 | 260,927 |
| 2025-06-23 | 355,500.00 | 359,500.00 | 342,500.00 | 350,500.00 | 347,548.42 | 201,774 |
| 2025-06-20 | 362,500.00 | 365,000.00 | 355,000.00 | 358,000.00 | 354,985.26 | 511,726 |
| 2025-06-19 | 380,500.00 | 382,500.00 | 358,500.00 | 360,500.00 | 357,464.21 | 223,443 |
| 2025-06-18 | 363,500.00 | 385,000.00 | 362,000.00 | 382,500.00 | 379,278.95 | 279,826 |
| 2025-06-17 | 368,000.00 | 373,000.00 | 364,500.00 | 367,500.00 | 364,405.26 | 97,685 |
| 2025-06-16 | 370,000.00 | 370,500.00 | 364,000.00 | 370,500.00 | 367,380.00 | 72,768 |
| 2025-06-13 | 378,500.00 | 382,500.00 | 365,500.00 | 366,500.00 | 363,413.68 | 160,781 |
| 2025-06-12 | 371,000.00 | 382,000.00 | 371,000.00 | 382,000.00 | 378,783.16 | 220,064 |
| 2025-06-11 | 375,500.00 | 378,000.00 | 369,500.00 | 372,500.00 | 369,363.16 | 143,912 |
| 2025-06-10 | 371,500.00 | 375,500.00 | 365,000.00 | 375,500.00 | 372,337.89 | 138,832 |
| 2025-06-09 | 369,500.00 | 374,000.00 | 365,000.00 | 373,500.00 | 370,354.74 | 107,584 |
| 2025-06-05 | 365,000.00 | 375,500.00 | 365,000.00 | 369,500.00 | 366,388.42 | 129,540 |
| 2025-06-04 | 369,500.00 | 372,500.00 | 364,000.00 | 367,500.00 | 364,405.26 | 163,369 |
| 2025-06-02 | 366,500.00 | 372,000.00 | 363,000.00 | 368,000.00 | 364,901.05 | 106,227 |
| 2025-05-30 | 375,000.00 | 378,000.00 | 364,000.00 | 369,000.00 | 365,892.63 | 400,973 |
| 2025-05-29 | 385,500.00 | 385,500.00 | 375,500.00 | 377,500.00 | 374,321.05 | 129,230 |
| 2025-05-28 | 379,000.00 | 391,000.00 | 379,000.00 | 383,000.00 | 379,774.74 | 130,035 |
| 2025-05-27 | 379,000.00 | 384,000.00 | 374,500.00 | 381,000.00 | 377,791.58 | 58,781 |
| 2025-05-26 | 380,000.00 | 382,500.00 | 376,000.00 | 382,500.00 | 379,278.95 | 64,809 |
| 2025-05-23 | 378,500.00 | 387,000.00 | 377,000.00 | 379,500.00 | 376,304.21 | 79,591 |
| 2025-05-22 | 380,000.00 | 384,000.00 | 372,500.00 | 380,000.00 | 376,800.00 | 112,451 |
| 2025-05-21 | 379,000.00 | 386,000.00 | 378,500.00 | 386,000.00 | 382,749.47 | 115,851 |
| 2025-05-20 | 373,500.00 | 381,500.00 | 370,500.00 | 379,500.00 | 376,304.21 | 96,758 |
| 2025-05-19 | 378,500.00 | 379,000.00 | 367,500.00 | 370,500.00 | 367,380.00 | 111,417 |
| 2025-05-16 | 377,000.00 | 386,000.00 | 375,500.00 | 382,500.00 | 379,278.95 | 119,157 |
| 2025-05-15 | 371,000.00 | 377,000.00 | 371,000.00 | 375,000.00 | 371,842.11 | 56,791 |
| 2025-05-14 | 371,000.00 | 374,500.00 | 369,500.00 | 373,000.00 | 369,858.95 | 87,330 |
| 2025-05-13 | 372,000.00 | 374,000.00 | 365,500.00 | 369,500.00 | 366,388.42 | 92,427 |
| 2025-05-12 | 375,500.00 | 379,500.00 | 373,500.00 | 376,500.00 | 373,329.47 | 60,723 |
| 2025-05-09 | 380,500.00 | 385,000.00 | 372,500.00 | 375,000.00 | 371,842.11 | 76,143 |
| 2025-05-08 | 383,000.00 | 386,000.00 | 373,500.00 | 379,000.00 | 375,808.42 | 124,362 |
| 2025-05-07 | 390,000.00 | 393,000.00 | 378,500.00 | 385,500.00 | 382,253.68 | 142,419 |
| 2025-05-02 | 365,500.00 | 387,000.00 | 365,500.00 | 385,000.00 | 381,757.89 | 214,293 |
| 2025-04-30 | 378,000.00 | 381,500.00 | 359,500.00 | 371,500.00 | 368,371.58 | 263,173 |
| 2025-04-29 | 377,000.00 | 377,500.00 | 360,500.00 | 370,000.00 | 366,884.21 | 166,709 |
| 2025-04-28 | 371,000.00 | 382,000.00 | 371,000.00 | 377,000.00 | 373,825.26 | 115,515 |
| 2025-04-25 | 374,500.00 | 377,500.00 | 369,000.00 | 373,000.00 | 369,858.95 | 129,191 |
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.