Krafton Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 289,000.00 | 293,000.00 | 283,000.00 | 286,500.00 | 284,087.37 | 110,756 |
| 2024-07-24 | 289,500.00 | 290,500.00 | 284,000.00 | 287,000.00 | 284,583.16 | 65,429 |
| 2024-07-23 | 286,000.00 | 295,500.00 | 284,000.00 | 292,000.00 | 289,541.05 | 205,759 |
| 2024-07-22 | 280,500.00 | 287,000.00 | 277,000.00 | 281,000.00 | 278,633.68 | 75,649 |
| 2024-07-19 | 269,000.00 | 282,000.00 | 268,000.00 | 280,500.00 | 278,137.89 | 106,595 |
| 2024-07-18 | 279,000.00 | 279,000.00 | 268,000.00 | 272,000.00 | 269,709.47 | 85,674 |
| 2024-07-17 | 274,500.00 | 278,000.00 | 273,000.00 | 276,500.00 | 274,171.58 | 76,330 |
| 2024-07-16 | 279,000.00 | 279,000.00 | 272,000.00 | 275,000.00 | 272,684.21 | 53,232 |
| 2024-07-15 | 281,000.00 | 284,000.00 | 271,000.00 | 275,000.00 | 272,684.21 | 96,960 |
| 2024-07-12 | 286,500.00 | 289,000.00 | 276,500.00 | 280,000.00 | 277,642.11 | 104,303 |
| 2024-07-11 | 288,000.00 | 291,000.00 | 282,000.00 | 284,000.00 | 281,608.42 | 115,139 |
| 2024-07-10 | 287,500.00 | 290,500.00 | 281,500.00 | 283,000.00 | 280,616.84 | 79,090 |
| 2024-07-09 | 283,000.00 | 294,000.00 | 282,000.00 | 289,500.00 | 287,062.11 | 130,058 |
| 2024-07-08 | 278,000.00 | 286,000.00 | 277,000.00 | 278,000.00 | 275,658.95 | 48,069 |
| 2024-07-05 | 272,000.00 | 284,000.00 | 269,500.00 | 280,000.00 | 277,642.11 | 124,281 |
| 2024-07-04 | 272,000.00 | 277,000.00 | 269,000.00 | 272,000.00 | 269,709.47 | 78,875 |
| 2024-07-03 | 273,500.00 | 277,000.00 | 269,000.00 | 272,500.00 | 270,205.26 | 77,366 |
| 2024-07-02 | 271,000.00 | 276,000.00 | 269,000.00 | 271,000.00 | 268,717.89 | 74,218 |
| 2024-07-01 | 278,000.00 | 279,000.00 | 271,000.00 | 273,500.00 | 271,196.84 | 88,473 |
| 2024-06-28 | 280,500.00 | 284,000.00 | 271,000.00 | 281,500.00 | 279,129.47 | 156,709 |
| 2024-06-27 | 287,000.00 | 291,500.00 | 278,000.00 | 281,500.00 | 279,129.47 | 118,854 |
| 2024-06-26 | 280,000.00 | 293,000.00 | 279,500.00 | 289,500.00 | 287,062.11 | 118,745 |
| 2024-06-25 | 278,500.00 | 283,500.00 | 275,500.00 | 282,500.00 | 280,121.05 | 83,044 |
| 2024-06-24 | 299,000.00 | 299,000.00 | 273,000.00 | 276,000.00 | 273,675.79 | 217,712 |
| 2024-06-21 | 293,000.00 | 297,000.00 | 290,000.00 | 297,000.00 | 294,498.95 | 477,134 |
| 2024-06-20 | 287,500.00 | 294,500.00 | 284,500.00 | 291,500.00 | 289,045.26 | 108,847 |
| 2024-06-19 | 279,000.00 | 297,000.00 | 278,500.00 | 290,000.00 | 287,557.89 | 346,197 |
| 2024-06-18 | 277,000.00 | 278,000.00 | 273,000.00 | 276,500.00 | 274,171.58 | 160,880 |
| 2024-06-17 | 271,000.00 | 277,500.00 | 269,000.00 | 274,500.00 | 272,188.42 | 152,334 |
| 2024-06-14 | 263,000.00 | 278,000.00 | 259,500.00 | 272,000.00 | 269,709.47 | 249,943 |
| 2024-06-13 | 266,500.00 | 271,000.00 | 264,500.00 | 265,500.00 | 263,264.21 | 256,241 |
| 2024-06-12 | 258,000.00 | 267,500.00 | 256,000.00 | 265,000.00 | 262,768.42 | 217,577 |
| 2024-06-11 | 256,000.00 | 259,000.00 | 253,000.00 | 255,500.00 | 253,348.42 | 61,684 |
| 2024-06-10 | 251,500.00 | 258,500.00 | 248,000.00 | 254,500.00 | 252,356.84 | 62,029 |
| 2024-06-07 | 248,000.00 | 257,500.00 | 248,000.00 | 256,000.00 | 253,844.21 | 99,217 |
| 2024-06-05 | 249,000.00 | 254,000.00 | 246,000.00 | 246,000.00 | 243,928.42 | 58,446 |
| 2024-06-04 | 245,000.00 | 251,000.00 | 242,500.00 | 249,500.00 | 247,398.95 | 58,607 |
| 2024-06-03 | 251,000.00 | 254,000.00 | 245,500.00 | 247,500.00 | 245,415.79 | 52,047 |
| 2024-05-31 | 255,000.00 | 257,500.00 | 243,500.00 | 250,000.00 | 247,894.74 | 362,249 |
| 2024-05-30 | 242,000.00 | 253,000.00 | 241,500.00 | 251,000.00 | 248,886.32 | 88,005 |
| 2024-05-29 | 244,000.00 | 247,000.00 | 240,500.00 | 244,000.00 | 241,945.26 | 127,155 |
| 2024-05-28 | 258,000.00 | 259,500.00 | 241,000.00 | 246,500.00 | 244,424.21 | 164,875 |
| 2024-05-27 | 262,000.00 | 264,000.00 | 258,000.00 | 260,000.00 | 257,810.53 | 136,567 |
| 2024-05-24 | 255,500.00 | 261,500.00 | 255,000.00 | 260,000.00 | 257,810.53 | 94,601 |
| 2024-05-23 | 252,000.00 | 258,500.00 | 252,000.00 | 256,000.00 | 253,844.21 | 78,182 |
| 2024-05-22 | 251,000.00 | 255,000.00 | 249,500.00 | 254,500.00 | 252,356.84 | 78,621 |
| 2024-05-21 | 250,000.00 | 254,000.00 | 247,500.00 | 252,500.00 | 250,373.68 | 75,619 |
| 2024-05-20 | 260,000.00 | 260,000.00 | 251,000.00 | 252,500.00 | 250,373.68 | 90,498 |
| 2024-05-17 | 257,500.00 | 260,000.00 | 256,000.00 | 258,000.00 | 255,827.37 | 74,960 |
| 2024-05-16 | 260,500.00 | 262,000.00 | 256,500.00 | 258,500.00 | 256,323.16 | 122,777 |
| 2024-05-14 | 260,000.00 | 265,000.00 | 255,000.00 | 257,000.00 | 254,835.79 | 112,229 |
| 2024-05-13 | 258,500.00 | 260,000.00 | 249,500.00 | 259,500.00 | 257,314.74 | 179,601 |
| 2024-05-10 | 265,000.00 | 267,500.00 | 258,000.00 | 259,000.00 | 256,818.95 | 187,175 |
| 2024-05-09 | 269,000.00 | 271,000.00 | 255,000.00 | 263,500.00 | 261,281.05 | 430,254 |
| 2024-05-08 | 260,000.00 | 265,500.00 | 258,500.00 | 260,000.00 | 257,810.53 | 212,701 |
| 2024-05-07 | 254,000.00 | 260,500.00 | 254,000.00 | 257,500.00 | 255,331.58 | 192,672 |
| 2024-05-03 | 244,500.00 | 253,500.00 | 243,500.00 | 251,000.00 | 248,886.32 | 159,261 |
| 2024-05-02 | 237,000.00 | 245,500.00 | 236,500.00 | 243,000.00 | 240,953.68 | 119,352 |
| 2024-04-30 | 238,500.00 | 245,000.00 | 238,500.00 | 239,500.00 | 237,483.16 | 122,430 |
| 2024-04-29 | 231,500.00 | 241,000.00 | 231,500.00 | 240,000.00 | 237,978.95 | 148,646 |
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.