Krafton Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 227,500.00 | 232,500.00 | 227,000.00 | 229,500.00 | 227,567.37 | 176,318 |
| 2024-04-25 | 237,500.00 | 238,000.00 | 225,000.00 | 225,500.00 | 223,601.05 | 320,859 |
| 2024-04-24 | 240,000.00 | 245,500.00 | 239,500.00 | 240,000.00 | 237,978.95 | 263,898 |
| 2024-04-23 | 243,500.00 | 247,000.00 | 232,000.00 | 238,000.00 | 235,995.79 | 1,619,683 |
| 2024-04-22 | 258,000.00 | 262,500.00 | 254,000.00 | 259,000.00 | 256,818.95 | 72,912 |
| 2024-04-19 | 256,000.00 | 261,500.00 | 250,500.00 | 254,000.00 | 251,861.05 | 124,042 |
| 2024-04-18 | 255,500.00 | 262,000.00 | 252,500.00 | 260,000.00 | 257,810.53 | 126,476 |
| 2024-04-17 | 254,500.00 | 257,500.00 | 249,000.00 | 253,000.00 | 250,869.47 | 100,673 |
| 2024-04-16 | 244,000.00 | 255,000.00 | 242,500.00 | 254,000.00 | 251,861.05 | 126,646 |
| 2024-04-15 | 235,500.00 | 247,500.00 | 231,000.00 | 247,000.00 | 244,920.00 | 86,107 |
| 2024-04-12 | 244,500.00 | 247,000.00 | 237,000.00 | 238,500.00 | 236,491.58 | 86,884 |
| 2024-04-11 | 237,500.00 | 248,000.00 | 237,000.00 | 247,500.00 | 245,415.79 | 109,169 |
| 2024-04-09 | 247,000.00 | 249,500.00 | 239,000.00 | 242,000.00 | 239,962.11 | 55,846 |
| 2024-04-08 | 248,500.00 | 251,500.00 | 243,500.00 | 243,500.00 | 241,449.47 | 66,121 |
| 2024-04-05 | 249,500.00 | 253,000.00 | 248,500.00 | 249,500.00 | 247,398.95 | 39,956 |
| 2024-04-04 | 255,500.00 | 260,000.00 | 250,000.00 | 253,000.00 | 250,869.47 | 104,001 |
| 2024-04-03 | 250,000.00 | 256,000.00 | 249,000.00 | 253,500.00 | 251,365.26 | 92,064 |
| 2024-04-02 | 246,000.00 | 257,500.00 | 244,500.00 | 252,000.00 | 249,877.89 | 122,469 |
| 2024-04-01 | 252,000.00 | 253,500.00 | 248,000.00 | 250,500.00 | 248,390.53 | 74,153 |
| 2024-03-29 | 250,000.00 | 253,000.00 | 243,500.00 | 247,000.00 | 244,920.00 | 104,447 |
| 2024-03-28 | 255,500.00 | 255,500.00 | 247,000.00 | 250,000.00 | 247,894.74 | 155,553 |
| 2024-03-27 | 250,000.00 | 265,000.00 | 248,000.00 | 257,000.00 | 254,835.79 | 371,514 |
| 2024-03-26 | 242,500.00 | 247,000.00 | 238,500.00 | 246,500.00 | 244,424.21 | 129,365 |
| 2024-03-25 | 236,000.00 | 242,500.00 | 232,500.00 | 240,000.00 | 237,978.95 | 125,503 |
| 2024-03-22 | 237,500.00 | 240,000.00 | 232,500.00 | 236,000.00 | 234,012.63 | 64,214 |
| 2024-03-21 | 239,000.00 | 241,000.00 | 234,500.00 | 240,500.00 | 238,474.74 | 81,387 |
| 2024-03-20 | 241,000.00 | 243,000.00 | 234,000.00 | 237,500.00 | 235,500.00 | 72,127 |
| 2024-03-19 | 234,500.00 | 243,000.00 | 234,000.00 | 237,000.00 | 235,004.21 | 114,517 |
| 2024-03-18 | 233,000.00 | 240,000.00 | 230,500.00 | 238,000.00 | 235,995.79 | 95,801 |
| 2024-03-15 | 234,000.00 | 234,500.00 | 222,000.00 | 230,500.00 | 228,558.95 | 176,385 |
| 2024-03-14 | 239,000.00 | 241,500.00 | 213,500.00 | 235,000.00 | 233,021.05 | 503,053 |
| 2024-03-13 | 234,500.00 | 239,500.00 | 231,500.00 | 239,000.00 | 236,987.37 | 80,343 |
| 2024-03-12 | 234,500.00 | 239,000.00 | 229,500.00 | 234,000.00 | 232,029.47 | 97,830 |
| 2024-03-11 | 225,000.00 | 234,500.00 | 224,000.00 | 232,500.00 | 230,542.11 | 120,866 |
| 2024-03-08 | 219,500.00 | 226,000.00 | 218,500.00 | 222,000.00 | 220,130.53 | 97,789 |
| 2024-03-07 | 214,500.00 | 221,000.00 | 213,500.00 | 216,000.00 | 214,181.05 | 74,937 |
| 2024-03-06 | 215,000.00 | 218,000.00 | 210,500.00 | 213,000.00 | 211,206.32 | 70,286 |
| 2024-03-05 | 215,500.00 | 221,000.00 | 215,500.00 | 218,000.00 | 216,164.21 | 68,627 |
| 2024-03-04 | 226,500.00 | 230,000.00 | 216,000.00 | 217,500.00 | 215,668.42 | 127,079 |
| 2024-02-29 | 223,000.00 | 227,000.00 | 220,000.00 | 227,000.00 | 225,088.42 | 97,956 |
| 2024-02-28 | 225,000.00 | 229,500.00 | 223,000.00 | 225,000.00 | 223,105.26 | 83,055 |
| 2024-02-27 | 219,500.00 | 225,500.00 | 217,000.00 | 224,000.00 | 222,113.68 | 98,827 |
| 2024-02-26 | 226,000.00 | 226,000.00 | 217,500.00 | 217,500.00 | 215,668.42 | 90,380 |
| 2024-02-23 | 226,000.00 | 229,000.00 | 222,500.00 | 224,500.00 | 222,609.47 | 88,710 |
| 2024-02-22 | 228,000.00 | 228,000.00 | 222,000.00 | 225,000.00 | 223,105.26 | 86,029 |
| 2024-02-21 | 234,500.00 | 235,500.00 | 224,000.00 | 226,000.00 | 224,096.84 | 111,295 |
| 2024-02-20 | 235,000.00 | 238,000.00 | 229,000.00 | 232,000.00 | 230,046.32 | 69,317 |
| 2024-02-19 | 237,500.00 | 239,500.00 | 232,500.00 | 235,000.00 | 233,021.05 | 55,699 |
| 2024-02-16 | 243,000.00 | 243,500.00 | 236,000.00 | 237,500.00 | 235,500.00 | 64,520 |
| 2024-02-15 | 242,000.00 | 242,000.00 | 235,000.00 | 238,000.00 | 235,995.79 | 83,153 |
| 2024-02-14 | 227,500.00 | 243,000.00 | 226,500.00 | 239,500.00 | 237,483.16 | 271,909 |
| 2024-02-13 | 219,500.00 | 230,000.00 | 219,000.00 | 230,000.00 | 228,063.16 | 285,922 |
| 2024-02-08 | 213,000.00 | 216,000.00 | 211,500.00 | 214,000.00 | 212,197.89 | 125,582 |
| 2024-02-07 | 212,000.00 | 217,000.00 | 210,500.00 | 212,000.00 | 210,214.74 | 67,863 |
| 2024-02-06 | 218,000.00 | 222,000.00 | 210,000.00 | 211,500.00 | 209,718.95 | 93,543 |
| 2024-02-05 | 221,000.00 | 222,000.00 | 214,000.00 | 220,000.00 | 218,147.37 | 93,404 |
| 2024-02-02 | 215,000.00 | 225,000.00 | 214,500.00 | 223,000.00 | 221,122.11 | 144,478 |
| 2024-02-01 | 212,000.00 | 217,500.00 | 208,500.00 | 214,000.00 | 212,197.89 | 99,007 |
| 2024-01-31 | 218,500.00 | 220,000.00 | 212,000.00 | 214,500.00 | 212,693.68 | 102,684 |
| 2024-01-30 | 215,000.00 | 226,500.00 | 214,000.00 | 218,500.00 | 216,660.00 | 239,273 |
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.