iCRAFT Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 4,225.00 | 4,225.00 | 4,165.00 | 4,205.00 | 3,735.45 | 28,483 |
| 2022-05-16 | 4,215.00 | 4,310.00 | 4,180.00 | 4,210.00 | 3,739.89 | 75,338 |
| 2022-05-13 | 3,925.00 | 4,245.00 | 3,910.00 | 4,230.00 | 3,757.66 | 112,648 |
| 2022-05-12 | 4,055.00 | 4,080.00 | 3,905.00 | 3,925.00 | 3,486.72 | 109,961 |
| 2022-05-11 | 4,085.00 | 4,235.00 | 4,055.00 | 4,055.00 | 3,602.20 | 42,876 |
| 2022-05-10 | 4,140.00 | 4,370.00 | 4,000.00 | 4,095.00 | 3,637.74 | 184,100 |
| 2022-05-09 | 4,170.00 | 4,190.00 | 4,060.00 | 4,125.00 | 3,664.39 | 51,170 |
| 2022-05-06 | 4,250.00 | 4,260.00 | 4,155.00 | 4,190.00 | 3,722.13 | 52,356 |
| 2022-05-04 | 4,100.00 | 4,360.00 | 4,100.00 | 4,275.00 | 3,797.64 | 212,774 |
| 2022-05-03 | 4,090.00 | 4,140.00 | 4,060.00 | 4,090.00 | 3,633.29 | 35,796 |
| 2022-05-02 | 4,005.00 | 4,050.00 | 3,970.00 | 4,050.00 | 3,597.76 | 26,813 |
| 2022-04-29 | 3,980.00 | 4,050.00 | 3,980.00 | 4,040.00 | 3,588.88 | 36,165 |
| 2022-04-28 | 3,965.00 | 4,065.00 | 3,960.00 | 3,995.00 | 3,548.90 | 63,314 |
| 2022-04-27 | 3,960.00 | 4,035.00 | 3,945.00 | 4,010.00 | 3,562.23 | 47,187 |
| 2022-04-26 | 4,030.00 | 4,085.00 | 4,030.00 | 4,065.00 | 3,611.09 | 32,421 |
| 2022-04-25 | 4,105.00 | 4,105.00 | 4,030.00 | 4,050.00 | 3,597.76 | 70,671 |
| 2022-04-22 | 4,160.00 | 4,200.00 | 4,090.00 | 4,150.00 | 3,686.59 | 38,895 |
| 2022-04-21 | 4,185.00 | 4,200.00 | 4,140.00 | 4,175.00 | 3,708.80 | 32,153 |
| 2022-04-20 | 4,205.00 | 4,260.00 | 4,125.00 | 4,175.00 | 3,708.80 | 65,591 |
| 2022-04-19 | 4,070.00 | 4,155.00 | 4,070.00 | 4,155.00 | 3,691.04 | 50,566 |
| 2022-04-18 | 4,185.00 | 4,185.00 | 4,095.00 | 4,100.00 | 3,642.18 | 55,315 |
| 2022-04-15 | 4,265.00 | 4,265.00 | 4,125.00 | 4,155.00 | 3,691.04 | 57,403 |
| 2022-04-14 | 4,230.00 | 4,300.00 | 4,220.00 | 4,225.00 | 3,753.22 | 36,275 |
| 2022-04-13 | 4,075.00 | 4,195.00 | 4,075.00 | 4,190.00 | 3,722.13 | 46,171 |
| 2022-04-12 | 4,125.00 | 4,150.00 | 4,050.00 | 4,100.00 | 3,642.18 | 58,349 |
| 2022-04-11 | 4,205.00 | 4,250.00 | 4,150.00 | 4,175.00 | 3,708.80 | 53,323 |
| 2022-04-08 | 4,330.00 | 4,385.00 | 4,200.00 | 4,270.00 | 3,793.20 | 87,038 |
| 2022-04-07 | 4,435.00 | 4,435.00 | 4,320.00 | 4,345.00 | 3,859.82 | 101,019 |
| 2022-04-06 | 4,470.00 | 4,490.00 | 4,420.00 | 4,475.00 | 3,975.30 | 85,119 |
| 2022-04-05 | 4,495.00 | 4,615.00 | 4,350.00 | 4,515.00 | 4,010.84 | 302,949 |
| 2022-04-04 | 4,415.00 | 4,505.00 | 4,385.00 | 4,505.00 | 4,001.95 | 127,855 |
| 2022-04-01 | 4,500.00 | 4,515.00 | 4,380.00 | 4,415.00 | 3,922.00 | 110,159 |
| 2022-03-31 | 4,445.00 | 4,540.00 | 4,425.00 | 4,490.00 | 3,988.63 | 107,923 |
| 2022-03-30 | 4,475.00 | 4,500.00 | 4,400.00 | 4,410.00 | 3,917.56 | 108,931 |
| 2022-03-29 | 4,500.00 | 4,550.00 | 4,305.00 | 4,460.00 | 3,961.98 | 92,687 |
| 2022-03-28 | 4,455.00 | 4,520.00 | 4,410.00 | 4,480.00 | 3,979.75 | 151,081 |
| 2022-03-25 | 4,400.00 | 4,495.00 | 4,400.00 | 4,420.00 | 3,926.45 | 89,911 |
| 2022-03-24 | 4,475.00 | 4,490.00 | 4,350.00 | 4,395.00 | 3,904.24 | 146,977 |
| 2022-03-23 | 4,400.00 | 4,495.00 | 4,380.00 | 4,475.00 | 3,975.30 | 183,328 |
| 2022-03-22 | 4,370.00 | 4,440.00 | 4,360.00 | 4,375.00 | 3,886.47 | 105,288 |
| 2022-03-21 | 4,335.00 | 4,400.00 | 4,310.00 | 4,340.00 | 3,855.38 | 79,996 |
| 2022-03-18 | 4,305.00 | 4,365.00 | 4,280.00 | 4,330.00 | 3,846.50 | 133,556 |
| 2022-03-17 | 4,340.00 | 4,340.00 | 4,265.00 | 4,305.00 | 3,824.29 | 140,012 |
| 2022-03-16 | 4,235.00 | 4,295.00 | 4,180.00 | 4,260.00 | 3,784.31 | 97,921 |
| 2022-03-15 | 4,220.00 | 4,350.00 | 4,150.00 | 4,180.00 | 3,713.24 | 109,623 |
| 2022-03-14 | 4,120.00 | 4,455.00 | 4,120.00 | 4,230.00 | 3,757.66 | 411,706 |
| 2022-03-11 | 4,045.00 | 4,115.00 | 4,000.00 | 4,085.00 | 3,628.85 | 115,431 |
| 2022-03-10 | 4,200.00 | 4,355.00 | 4,010.00 | 4,045.00 | 3,593.32 | 347,327 |
| 2022-03-08 | 4,000.00 | 4,090.00 | 3,985.00 | 3,995.00 | 3,548.90 | 142,368 |
| 2022-03-07 | 4,215.00 | 4,220.00 | 4,060.00 | 4,065.00 | 3,611.09 | 120,315 |
| 2022-03-04 | 4,260.00 | 4,270.00 | 4,160.00 | 4,210.00 | 3,739.89 | 94,908 |
| 2022-03-03 | 4,620.00 | 4,625.00 | 4,245.00 | 4,260.00 | 3,784.31 | 544,937 |
| 2022-03-02 | 4,095.00 | 4,215.00 | 4,095.00 | 4,215.00 | 3,744.34 | 119,625 |
| 2022-02-28 | 4,135.00 | 4,185.00 | 4,055.00 | 4,090.00 | 3,633.29 | 144,881 |
| 2022-02-25 | 4,155.00 | 4,250.00 | 4,115.00 | 4,135.00 | 3,673.27 | 271,577 |
| 2022-02-24 | 4,410.00 | 4,410.00 | 4,070.00 | 4,105.00 | 3,646.62 | 458,369 |
| 2022-02-23 | 4,775.00 | 4,845.00 | 4,310.00 | 4,450.00 | 3,953.10 | 891,229 |
| 2022-02-22 | 5,000.00 | 5,130.00 | 4,770.00 | 4,775.00 | 4,241.80 | 224,997 |
| 2022-02-21 | 5,120.00 | 5,230.00 | 5,050.00 | 5,160.00 | 4,583.81 | 97,001 |
| 2022-02-18 | 5,000.00 | 5,400.00 | 4,970.00 | 5,230.00 | 4,646.00 | 538,889 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 100.0000 KRW |
| 2024-12-27 | 80.0000 KRW |
| 2023-12-27 | 80.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.