Krafton Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 339,000.00 | 340,500.00 | 335,500.00 | 337,500.00 | 334,657.89 | 79,034 |
| 2025-01-22 | 344,000.00 | 346,500.00 | 330,000.00 | 337,000.00 | 334,162.11 | 172,903 |
| 2025-01-21 | 346,000.00 | 351,000.00 | 344,000.00 | 347,000.00 | 344,077.89 | 79,877 |
| 2025-01-20 | 344,000.00 | 355,000.00 | 343,500.00 | 345,000.00 | 342,094.74 | 120,305 |
| 2025-01-17 | 331,000.00 | 344,000.00 | 330,000.00 | 341,500.00 | 338,624.21 | 101,334 |
| 2025-01-16 | 339,000.00 | 341,500.00 | 330,500.00 | 331,500.00 | 328,708.42 | 103,290 |
| 2025-01-15 | 342,500.00 | 346,000.00 | 331,500.00 | 336,000.00 | 333,170.53 | 124,549 |
| 2025-01-14 | 335,000.00 | 345,500.00 | 333,000.00 | 342,500.00 | 339,615.79 | 130,104 |
| 2025-01-13 | 332,000.00 | 341,000.00 | 331,500.00 | 333,500.00 | 330,691.58 | 91,424 |
| 2025-01-10 | 328,000.00 | 340,000.00 | 328,000.00 | 335,000.00 | 332,178.95 | 119,885 |
| 2025-01-09 | 326,000.00 | 331,000.00 | 324,500.00 | 326,000.00 | 323,254.74 | 100,147 |
| 2025-01-08 | 335,500.00 | 342,000.00 | 319,500.00 | 325,000.00 | 322,263.16 | 160,839 |
| 2025-01-07 | 343,500.00 | 350,000.00 | 326,500.00 | 331,000.00 | 328,212.63 | 270,944 |
| 2025-01-06 | 335,000.00 | 348,500.00 | 333,000.00 | 346,500.00 | 343,582.11 | 182,489 |
| 2025-01-03 | 316,500.00 | 336,500.00 | 316,500.00 | 335,000.00 | 332,178.95 | 154,502 |
| 2025-01-02 | 315,000.00 | 323,500.00 | 314,500.00 | 316,500.00 | 313,834.74 | 81,196 |
| 2024-12-30 | 311,000.00 | 318,000.00 | 306,000.00 | 312,500.00 | 309,868.42 | 91,745 |
| 2024-12-27 | 309,500.00 | 315,000.00 | 305,500.00 | 310,000.00 | 307,389.47 | 89,731 |
| 2024-12-26 | 310,000.00 | 310,000.00 | 301,500.00 | 307,000.00 | 304,414.74 | 97,573 |
| 2024-12-24 | 311,000.00 | 313,000.00 | 304,500.00 | 306,000.00 | 303,423.16 | 82,563 |
| 2024-12-23 | 315,500.00 | 315,500.00 | 307,500.00 | 308,500.00 | 305,902.11 | 87,063 |
| 2024-12-20 | 318,000.00 | 322,000.00 | 309,500.00 | 311,500.00 | 308,876.84 | 175,683 |
| 2024-12-19 | 318,000.00 | 326,000.00 | 316,500.00 | 320,500.00 | 317,801.05 | 99,489 |
| 2024-12-18 | 342,500.00 | 343,000.00 | 325,500.00 | 327,500.00 | 324,742.11 | 130,242 |
| 2024-12-17 | 345,000.00 | 350,000.00 | 340,000.00 | 342,000.00 | 339,120.00 | 118,517 |
| 2024-12-16 | 342,500.00 | 344,500.00 | 335,000.00 | 344,000.00 | 341,103.16 | 90,093 |
| 2024-12-13 | 327,500.00 | 347,500.00 | 326,000.00 | 340,500.00 | 337,632.63 | 251,680 |
| 2024-12-12 | 322,500.00 | 328,000.00 | 319,500.00 | 325,500.00 | 322,758.95 | 162,274 |
| 2024-12-11 | 305,000.00 | 319,500.00 | 303,500.00 | 319,500.00 | 316,809.47 | 117,463 |
| 2024-12-10 | 304,500.00 | 307,500.00 | 300,500.00 | 302,500.00 | 299,952.63 | 102,315 |
| 2024-12-09 | 308,000.00 | 309,500.00 | 298,000.00 | 301,000.00 | 298,465.26 | 130,103 |
| 2024-12-06 | 318,000.00 | 318,000.00 | 307,000.00 | 310,500.00 | 307,885.26 | 103,101 |
| 2024-12-05 | 324,000.00 | 324,500.00 | 315,500.00 | 316,500.00 | 313,834.74 | 95,739 |
| 2024-12-04 | 323,000.00 | 332,000.00 | 321,000.00 | 327,000.00 | 324,246.32 | 112,478 |
| 2024-12-03 | 326,000.00 | 334,000.00 | 314,500.00 | 328,500.00 | 325,733.68 | 150,935 |
| 2024-12-02 | 316,500.00 | 330,500.00 | 314,000.00 | 327,500.00 | 324,742.11 | 137,586 |
| 2024-11-29 | 316,500.00 | 321,000.00 | 312,000.00 | 312,000.00 | 309,372.63 | 108,516 |
| 2024-11-28 | 310,500.00 | 316,000.00 | 306,000.00 | 316,000.00 | 313,338.95 | 66,356 |
| 2024-11-27 | 306,500.00 | 314,000.00 | 305,000.00 | 310,500.00 | 307,885.26 | 76,554 |
| 2024-11-26 | 304,000.00 | 310,500.00 | 303,500.00 | 307,000.00 | 304,414.74 | 49,594 |
| 2024-11-25 | 312,000.00 | 312,500.00 | 302,500.00 | 307,000.00 | 304,414.74 | 98,907 |
| 2024-11-22 | 307,500.00 | 314,000.00 | 307,500.00 | 308,500.00 | 305,902.11 | 65,724 |
| 2024-11-21 | 309,000.00 | 312,000.00 | 306,000.00 | 307,000.00 | 304,414.74 | 62,694 |
| 2024-11-20 | 304,000.00 | 308,500.00 | 301,500.00 | 308,000.00 | 305,406.32 | 79,051 |
| 2024-11-19 | 297,000.00 | 313,500.00 | 296,500.00 | 305,500.00 | 302,927.37 | 168,377 |
| 2024-11-18 | 288,000.00 | 299,000.00 | 287,000.00 | 295,000.00 | 292,515.79 | 98,940 |
| 2024-11-15 | 293,500.00 | 296,500.00 | 281,000.00 | 289,500.00 | 287,062.11 | 164,174 |
| 2024-11-14 | 297,500.00 | 302,000.00 | 293,000.00 | 293,500.00 | 291,028.42 | 179,853 |
| 2024-11-13 | 293,000.00 | 299,500.00 | 291,000.00 | 294,000.00 | 291,524.21 | 148,652 |
| 2024-11-12 | 318,500.00 | 319,500.00 | 295,500.00 | 295,500.00 | 293,011.58 | 289,359 |
| 2024-11-11 | 324,500.00 | 325,000.00 | 312,000.00 | 317,500.00 | 314,826.32 | 321,498 |
| 2024-11-08 | 340,500.00 | 341,000.00 | 320,000.00 | 325,000.00 | 322,263.16 | 409,516 |
| 2024-11-07 | 344,500.00 | 352,500.00 | 340,500.00 | 351,000.00 | 348,044.21 | 187,403 |
| 2024-11-06 | 336,500.00 | 348,000.00 | 336,500.00 | 347,500.00 | 344,573.68 | 195,328 |
| 2024-11-05 | 335,000.00 | 342,500.00 | 330,000.00 | 332,500.00 | 329,700.00 | 105,471 |
| 2024-11-04 | 334,500.00 | 346,000.00 | 332,000.00 | 337,500.00 | 334,657.89 | 95,757 |
| 2024-11-01 | 330,000.00 | 335,500.00 | 325,000.00 | 333,500.00 | 330,691.58 | 59,288 |
| 2024-10-31 | 345,000.00 | 346,500.00 | 331,000.00 | 331,000.00 | 328,212.63 | 105,336 |
| 2024-10-30 | 346,000.00 | 350,000.00 | 342,000.00 | 344,000.00 | 341,103.16 | 75,825 |
| 2024-10-29 | 346,500.00 | 349,500.00 | 343,000.00 | 345,000.00 | 342,094.74 | 65,198 |
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.