Krafton Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 371,500.00 | 379,500.00 | 370,000.00 | 376,500.00 | 373,329.47 | 98,340 |
| 2025-04-23 | 379,500.00 | 380,000.00 | 371,500.00 | 373,500.00 | 370,354.74 | 132,795 |
| 2025-04-22 | 385,000.00 | 386,000.00 | 377,500.00 | 379,000.00 | 375,808.42 | 101,737 |
| 2025-04-21 | 386,000.00 | 391,000.00 | 381,500.00 | 384,500.00 | 381,262.11 | 86,228 |
| 2025-04-18 | 383,000.00 | 388,000.00 | 379,500.00 | 386,000.00 | 382,749.47 | 71,267 |
| 2025-04-17 | 379,000.00 | 389,000.00 | 378,500.00 | 384,000.00 | 380,766.32 | 161,222 |
| 2025-04-16 | 368,500.00 | 381,000.00 | 365,000.00 | 377,000.00 | 373,825.26 | 117,799 |
| 2025-04-15 | 372,000.00 | 374,000.00 | 358,500.00 | 369,000.00 | 365,892.63 | 229,949 |
| 2025-04-14 | 376,500.00 | 384,000.00 | 374,500.00 | 375,500.00 | 372,337.89 | 106,798 |
| 2025-04-11 | 368,000.00 | 379,000.00 | 366,000.00 | 377,000.00 | 373,825.26 | 143,822 |
| 2025-04-10 | 362,500.00 | 377,500.00 | 358,000.00 | 377,500.00 | 374,321.05 | 183,393 |
| 2025-04-09 | 365,000.00 | 371,500.00 | 351,500.00 | 354,500.00 | 351,514.74 | 186,218 |
| 2025-04-08 | 368,000.00 | 372,500.00 | 360,500.00 | 366,500.00 | 363,413.68 | 143,133 |
| 2025-04-07 | 361,000.00 | 370,500.00 | 354,000.00 | 362,000.00 | 358,951.58 | 185,111 |
| 2025-04-04 | 352,000.00 | 372,000.00 | 351,500.00 | 372,000.00 | 368,867.37 | 285,615 |
| 2025-04-03 | 339,500.00 | 354,500.00 | 339,000.00 | 353,500.00 | 350,523.16 | 133,357 |
| 2025-04-02 | 342,000.00 | 349,000.00 | 336,500.00 | 347,000.00 | 344,077.89 | 121,352 |
| 2025-04-01 | 338,000.00 | 343,000.00 | 331,500.00 | 340,000.00 | 337,136.84 | 166,587 |
| 2025-03-31 | 347,000.00 | 347,000.00 | 328,500.00 | 334,500.00 | 331,683.16 | 294,979 |
| 2025-03-28 | 338,000.00 | 365,000.00 | 331,500.00 | 359,000.00 | 355,976.84 | 376,221 |
| 2025-03-27 | 345,000.00 | 350,000.00 | 337,500.00 | 338,500.00 | 335,649.47 | 194,137 |
| 2025-03-26 | 338,000.00 | 341,000.00 | 332,000.00 | 338,500.00 | 335,649.47 | 75,899 |
| 2025-03-25 | 335,500.00 | 338,000.00 | 330,500.00 | 336,000.00 | 333,170.53 | 86,148 |
| 2025-03-24 | 329,000.00 | 337,500.00 | 329,000.00 | 335,500.00 | 332,674.74 | 136,601 |
| 2025-03-21 | 330,500.00 | 335,000.00 | 325,000.00 | 325,000.00 | 322,263.16 | 180,468 |
| 2025-03-20 | 348,500.00 | 353,000.00 | 325,000.00 | 328,500.00 | 325,733.68 | 286,432 |
| 2025-03-19 | 351,000.00 | 356,000.00 | 344,000.00 | 348,000.00 | 345,069.47 | 162,501 |
| 2025-03-18 | 358,500.00 | 361,000.00 | 346,500.00 | 351,000.00 | 348,044.21 | 155,238 |
| 2025-03-17 | 359,000.00 | 359,500.00 | 344,500.00 | 357,500.00 | 354,489.47 | 157,264 |
| 2025-03-14 | 357,500.00 | 358,500.00 | 351,500.00 | 356,000.00 | 353,002.11 | 81,671 |
| 2025-03-13 | 346,000.00 | 358,000.00 | 345,500.00 | 358,000.00 | 354,985.26 | 225,941 |
| 2025-03-12 | 346,000.00 | 350,000.00 | 344,000.00 | 345,500.00 | 342,590.53 | 103,896 |
| 2025-03-11 | 340,000.00 | 351,000.00 | 339,500.00 | 346,000.00 | 343,086.32 | 132,761 |
| 2025-03-10 | 349,000.00 | 358,500.00 | 347,000.00 | 350,500.00 | 347,548.42 | 168,746 |
| 2025-03-07 | 346,000.00 | 354,000.00 | 343,000.00 | 349,000.00 | 346,061.05 | 108,965 |
| 2025-03-06 | 346,000.00 | 349,500.00 | 340,000.00 | 348,000.00 | 345,069.47 | 138,858 |
| 2025-03-05 | 336,500.00 | 345,000.00 | 336,500.00 | 344,000.00 | 341,103.16 | 163,195 |
| 2025-03-04 | 339,000.00 | 341,000.00 | 330,000.00 | 334,000.00 | 331,187.37 | 170,871 |
| 2025-02-28 | 337,000.00 | 345,000.00 | 333,500.00 | 343,500.00 | 340,607.37 | 233,576 |
| 2025-02-27 | 335,500.00 | 343,000.00 | 333,000.00 | 341,500.00 | 338,624.21 | 162,639 |
| 2025-02-26 | 324,000.00 | 343,500.00 | 324,000.00 | 340,000.00 | 337,136.84 | 293,523 |
| 2025-02-25 | 324,500.00 | 335,000.00 | 324,000.00 | 325,000.00 | 322,263.16 | 187,059 |
| 2025-02-24 | 322,500.00 | 327,000.00 | 320,000.00 | 327,000.00 | 324,246.32 | 121,921 |
| 2025-02-21 | 335,000.00 | 336,000.00 | 326,000.00 | 327,500.00 | 324,742.11 | 144,425 |
| 2025-02-20 | 336,000.00 | 337,000.00 | 328,500.00 | 332,000.00 | 329,204.21 | 167,272 |
| 2025-02-19 | 321,500.00 | 338,000.00 | 320,500.00 | 335,000.00 | 332,178.95 | 395,262 |
| 2025-02-18 | 324,000.00 | 324,500.00 | 316,000.00 | 321,500.00 | 318,792.63 | 228,537 |
| 2025-02-17 | 316,000.00 | 323,500.00 | 315,000.00 | 322,500.00 | 319,784.21 | 227,869 |
| 2025-02-14 | 320,000.00 | 324,000.00 | 311,500.00 | 312,000.00 | 309,372.63 | 270,169 |
| 2025-02-13 | 324,500.00 | 324,500.00 | 315,000.00 | 317,000.00 | 314,330.53 | 350,331 |
| 2025-02-12 | 351,000.00 | 354,000.00 | 321,000.00 | 322,500.00 | 319,784.21 | 828,270 |
| 2025-02-11 | 380,000.00 | 389,500.00 | 375,000.00 | 375,000.00 | 371,842.11 | 229,062 |
| 2025-02-10 | 382,000.00 | 390,000.00 | 376,500.00 | 377,500.00 | 374,321.05 | 151,611 |
| 2025-02-07 | 378,000.00 | 384,000.00 | 375,500.00 | 383,000.00 | 379,774.74 | 109,037 |
| 2025-02-06 | 377,000.00 | 382,000.00 | 370,500.00 | 381,000.00 | 377,791.58 | 130,837 |
| 2025-02-05 | 362,500.00 | 376,000.00 | 359,000.00 | 376,000.00 | 372,833.68 | 191,557 |
| 2025-02-04 | 375,500.00 | 384,500.00 | 357,000.00 | 362,500.00 | 359,447.37 | 253,679 |
| 2025-02-03 | 360,000.00 | 362,000.00 | 349,000.00 | 360,000.00 | 356,968.42 | 148,663 |
| 2025-01-31 | 349,500.00 | 364,000.00 | 347,500.00 | 364,000.00 | 360,934.74 | 244,919 |
| 2025-01-24 | 339,500.00 | 346,500.00 | 338,000.00 | 343,000.00 | 340,111.58 | 89,161 |
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.