Krafton Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 191,700.00 | 191,800.00 | 184,400.00 | 185,600.00 | 185,600.00 | 48,995 |
| 2026-10-22 | 192,600.00 | 195,500.00 | 190,200.00 | 191,800.00 | 191,800.00 | 38,961 |
| 2026-10-21 | 195,400.00 | 197,700.00 | 192,600.00 | 194,500.00 | 194,500.00 | 48,968 |
| 2026-10-20 | 196,300.00 | 203,500.00 | 193,100.00 | 196,700.00 | 196,700.00 | 67,097 |
| 2026-10-19 | 193,500.00 | 201,000.00 | 191,800.00 | 201,000.00 | 201,000.00 | 76,327 |
| 2026-10-16 | 192,000.00 | 201,000.00 | 191,900.00 | 194,100.00 | 194,100.00 | 104,906 |
| 2026-10-15 | 191,600.00 | 193,300.00 | 187,200.00 | 193,300.00 | 193,300.00 | 119,321 |
| 2026-10-14 | 187,000.00 | 193,000.00 | 187,000.00 | 191,700.00 | 191,700.00 | 80,685 |
| 2026-10-13 | 184,500.00 | 191,000.00 | 180,600.00 | 190,000.00 | 190,000.00 | 94,787 |
| 2026-10-12 | 186,400.00 | 194,000.00 | 185,800.00 | 189,700.00 | 189,700.00 | 181,053 |
| 2026-10-08 | 200,500.00 | 200,500.00 | 185,250.00 | 186,900.00 | 186,900.00 | 176,473 |
| 2026-10-07 | 199,800.00 | 203,500.00 | 198,500.00 | 200,500.00 | 200,500.00 | 76,850 |
| 2026-10-06 | 200,000.00 | 200,500.00 | 195,600.00 | 200,500.00 | 200,500.00 | 74,154 |
| 2026-10-02 | 200,000.00 | 200,000.00 | 195,800.00 | 199,100.00 | 199,100.00 | 67,809 |
| 2026-10-01 | 196,000.00 | 203,000.00 | 195,500.00 | 199,700.00 | 199,700.00 | 74,371 |
| 2026-09-30 | 199,900.00 | 200,500.00 | 194,300.00 | 194,900.00 | 194,900.00 | 115,853 |
| 2026-09-29 | 203,000.00 | 203,500.00 | 196,000.00 | 198,700.00 | 198,700.00 | 74,380 |
| 2026-09-28 | 198,200.00 | 203,000.00 | 197,100.00 | 202,000.00 | 202,000.00 | 72,835 |
| 2026-09-23 | 204,000.00 | 204,000.00 | 197,000.00 | 198,000.00 | 198,000.00 | 61,679 |
| 2026-09-22 | 202,000.00 | 204,000.00 | 200,000.00 | 202,000.00 | 202,000.00 | 54,435 |
| 2026-09-21 | 202,500.00 | 203,000.00 | 198,400.00 | 200,000.00 | 200,000.00 | 71,725 |
| 2026-09-18 | 205,500.00 | 206,500.00 | 203,000.00 | 205,000.00 | 205,000.00 | 119,559 |
| 2026-09-17 | 203,500.00 | 205,500.00 | 202,500.00 | 203,000.00 | 203,000.00 | 50,485 |
| 2026-09-16 | 212,000.00 | 212,000.00 | 202,500.00 | 203,000.00 | 203,000.00 | 48,627 |
| 2026-09-15 | 209,500.00 | 213,000.00 | 208,250.00 | 210,500.00 | 210,500.00 | 46,931 |
| 2026-09-14 | 210,000.00 | 214,500.00 | 208,500.00 | 212,000.00 | 212,000.00 | 65,003 |
| 2026-09-11 | 204,500.00 | 213,000.00 | 204,500.00 | 212,500.00 | 212,500.00 | 60,698 |
| 2026-09-10 | 207,500.00 | 210,500.00 | 205,000.00 | 208,500.00 | 208,500.00 | 114,449 |
| 2026-09-09 | 213,000.00 | 213,500.00 | 208,500.00 | 209,000.00 | 209,000.00 | 69,623 |
| 2026-09-08 | 219,500.00 | 220,000.00 | 213,000.00 | 213,500.00 | 213,500.00 | 62,282 |
| 2026-09-07 | 216,500.00 | 219,000.00 | 213,000.00 | 218,000.00 | 218,000.00 | 87,929 |
| 2026-09-04 | 218,000.00 | 220,500.00 | 214,000.00 | 216,500.00 | 216,500.00 | 73,187 |
| 2026-09-03 | 222,500.00 | 226,000.00 | 215,500.00 | 218,000.00 | 218,000.00 | 68,634 |
| 2026-09-02 | 225,000.00 | 227,500.00 | 221,000.00 | 221,000.00 | 221,000.00 | 68,281 |
| 2026-09-01 | 223,000.00 | 232,500.00 | 222,500.00 | 231,000.00 | 231,000.00 | 66,772 |
| 2026-08-31 | 221,000.00 | 227,000.00 | 218,000.00 | 227,000.00 | 227,000.00 | 222,814 |
| 2026-08-28 | 218,500.00 | 223,000.00 | 217,000.00 | 222,500.00 | 222,500.00 | 71,846 |
| 2026-08-27 | 228,500.00 | 230,000.00 | 218,500.00 | 219,500.00 | 219,500.00 | 98,172 |
| 2026-08-26 | 224,000.00 | 230,000.00 | 223,000.00 | 228,000.00 | 228,000.00 | 75,031 |
| 2026-08-25 | 222,500.00 | 224,000.00 | 218,000.00 | 223,000.00 | 223,000.00 | 64,414 |
| 2026-08-24 | 221,000.00 | 226,500.00 | 219,500.00 | 224,000.00 | 224,000.00 | 61,653 |
| 2026-08-21 | 220,500.00 | 223,000.00 | 217,000.00 | 222,000.00 | 222,000.00 | 88,499 |
| 2026-08-20 | 221,500.00 | 228,000.00 | 220,500.00 | 222,500.00 | 222,500.00 | 108,239 |
| 2026-08-19 | 223,500.00 | 224,000.00 | 217,500.00 | 221,500.00 | 221,500.00 | 88,896 |
| 2026-08-18 | 237,000.00 | 237,500.00 | 225,500.00 | 226,500.00 | 226,500.00 | 114,183 |
| 2026-08-14 | 234,500.00 | 239,000.00 | 234,000.00 | 238,000.00 | 238,000.00 | 94,621 |
| 2026-08-13 | 235,000.00 | 239,000.00 | 231,500.00 | 234,500.00 | 234,500.00 | 165,400 |
| 2026-08-12 | 243,500.00 | 247,000.00 | 234,000.00 | 235,000.00 | 235,000.00 | 94,893 |
| 2026-08-11 | 242,000.00 | 247,000.00 | 239,500.00 | 244,000.00 | 244,000.00 | 66,912 |
| 2026-08-10 | 240,000.00 | 244,000.00 | 235,000.00 | 242,000.00 | 242,000.00 | 74,792 |
| 2026-08-07 | 230,000.00 | 242,000.00 | 228,500.00 | 241,500.00 | 241,500.00 | 107,856 |
| 2026-08-06 | 229,000.00 | 230,500.00 | 224,000.00 | 230,000.00 | 230,000.00 | 131,085 |
| 2026-08-05 | 242,000.00 | 245,500.00 | 227,500.00 | 229,000.00 | 229,000.00 | 150,714 |
| 2026-08-04 | 233,000.00 | 240,000.00 | 231,500.00 | 238,000.00 | 238,000.00 | 115,700 |
| 2026-08-03 | 240,000.00 | 242,000.00 | 233,500.00 | 235,000.00 | 235,000.00 | 128,355 |
| 2026-07-31 | 256,500.00 | 257,000.00 | 238,000.00 | 243,000.00 | 243,000.00 | 186,034 |
| 2026-07-30 | 246,000.00 | 265,000.00 | 242,000.00 | 259,000.00 | 259,000.00 | 252,066 |
| 2026-07-29 | 249,000.00 | 255,000.00 | 238,000.00 | 244,000.00 | 244,000.00 | 142,438 |
| 2026-07-28 | 243,500.00 | 249,500.00 | 239,500.00 | 244,000.00 | 244,000.00 | 101,373 |
| 2026-07-27 | 245,000.00 | 251,500.00 | 244,000.00 | 248,000.00 | 248,000.00 | 67,869 |
Page 1 of 3 · 121 trading daysOlder →
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.