Krafton Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 220,000.00 | 229,000.00 | 212,000.00 | 212,500.00 | 210,710.53 | 249,597 |
| 2024-01-26 | 204,500.00 | 215,500.00 | 204,000.00 | 210,500.00 | 208,727.37 | 115,167 |
| 2024-01-25 | 209,500.00 | 209,500.00 | 202,500.00 | 207,000.00 | 205,256.84 | 86,069 |
| 2024-01-24 | 206,000.00 | 212,500.00 | 203,500.00 | 207,500.00 | 205,752.63 | 157,157 |
| 2024-01-23 | 197,400.00 | 205,500.00 | 194,200.00 | 204,000.00 | 202,282.11 | 89,271 |
| 2024-01-22 | 195,100.00 | 201,500.00 | 193,600.00 | 196,000.00 | 194,349.47 | 57,398 |
| 2024-01-19 | 186,000.00 | 194,500.00 | 186,000.00 | 193,500.00 | 191,870.53 | 87,504 |
| 2024-01-18 | 187,300.00 | 188,700.00 | 184,400.00 | 184,500.00 | 182,946.32 | 56,737 |
| 2024-01-17 | 196,400.00 | 197,000.00 | 186,000.00 | 186,000.00 | 184,433.68 | 86,708 |
| 2024-01-16 | 201,500.00 | 204,000.00 | 195,000.00 | 195,000.00 | 193,357.89 | 78,967 |
| 2024-01-15 | 203,500.00 | 206,000.00 | 200,500.00 | 204,000.00 | 202,282.11 | 60,213 |
| 2024-01-12 | 200,500.00 | 202,500.00 | 199,100.00 | 201,500.00 | 199,803.16 | 42,400 |
| 2024-01-11 | 205,500.00 | 205,500.00 | 201,000.00 | 201,000.00 | 199,307.37 | 69,914 |
| 2024-01-10 | 207,000.00 | 208,000.00 | 199,400.00 | 203,000.00 | 201,290.53 | 87,864 |
| 2024-01-09 | 203,500.00 | 208,500.00 | 202,000.00 | 206,500.00 | 204,761.05 | 88,719 |
| 2024-01-08 | 199,800.00 | 202,000.00 | 196,800.00 | 201,000.00 | 199,307.37 | 67,791 |
| 2024-01-05 | 201,500.00 | 211,000.00 | 199,100.00 | 201,500.00 | 199,803.16 | 138,826 |
| 2024-01-04 | 193,600.00 | 202,500.00 | 192,300.00 | 200,500.00 | 198,811.58 | 137,394 |
| 2024-01-03 | 196,300.00 | 199,200.00 | 194,100.00 | 194,800.00 | 193,159.58 | 132,017 |
| 2024-01-02 | 193,500.00 | 197,900.00 | 191,400.00 | 195,800.00 | 194,151.16 | 112,608 |
| 2023-12-28 | 188,500.00 | 194,800.00 | 187,200.00 | 193,600.00 | 191,969.68 | 123,609 |
| 2023-12-27 | 182,500.00 | 190,500.00 | 182,100.00 | 189,400.00 | 187,805.05 | 178,234 |
| 2023-12-26 | 183,100.00 | 185,800.00 | 180,700.00 | 181,200.00 | 179,674.11 | 330,425 |
| 2023-12-22 | 208,500.00 | 208,500.00 | 177,000.00 | 178,500.00 | 176,996.84 | 616,485 |
| 2023-12-21 | 208,500.00 | 210,000.00 | 205,000.00 | 207,000.00 | 205,256.84 | 80,852 |
| 2023-12-20 | 212,000.00 | 213,500.00 | 209,000.00 | 209,000.00 | 207,240.00 | 102,865 |
| 2023-12-19 | 208,500.00 | 212,500.00 | 207,500.00 | 209,000.00 | 207,240.00 | 61,267 |
| 2023-12-18 | 208,000.00 | 212,000.00 | 207,000.00 | 208,500.00 | 206,744.21 | 50,061 |
| 2023-12-15 | 210,000.00 | 212,000.00 | 205,500.00 | 208,500.00 | 206,744.21 | 138,748 |
| 2023-12-14 | 216,000.00 | 218,000.00 | 209,500.00 | 210,000.00 | 208,231.58 | 263,340 |
| 2023-12-13 | 209,500.00 | 214,500.00 | 208,500.00 | 211,500.00 | 209,718.95 | 77,766 |
| 2023-12-12 | 213,000.00 | 215,000.00 | 206,500.00 | 208,000.00 | 206,248.42 | 96,153 |
| 2023-12-11 | 209,000.00 | 213,000.00 | 206,000.00 | 213,000.00 | 211,206.32 | 76,497 |
| 2023-12-08 | 214,500.00 | 215,000.00 | 204,000.00 | 207,000.00 | 205,256.84 | 141,013 |
| 2023-12-07 | 210,000.00 | 214,500.00 | 209,000.00 | 212,500.00 | 210,710.53 | 62,224 |
| 2023-12-06 | 213,000.00 | 217,500.00 | 210,500.00 | 212,000.00 | 210,214.74 | 80,792 |
| 2023-12-05 | 218,000.00 | 219,000.00 | 211,000.00 | 213,000.00 | 211,206.32 | 91,489 |
| 2023-12-04 | 217,000.00 | 221,500.00 | 216,000.00 | 218,000.00 | 216,164.21 | 83,716 |
| 2023-12-01 | 214,000.00 | 219,500.00 | 211,500.00 | 217,500.00 | 215,668.42 | 80,376 |
| 2023-11-30 | 217,500.00 | 218,000.00 | 209,500.00 | 213,000.00 | 211,206.32 | 159,654 |
| 2023-11-29 | 216,500.00 | 220,500.00 | 214,500.00 | 216,000.00 | 214,181.05 | 98,653 |
| 2023-11-28 | 217,500.00 | 218,500.00 | 213,000.00 | 216,000.00 | 214,181.05 | 87,428 |
| 2023-11-27 | 208,500.00 | 217,500.00 | 208,000.00 | 217,000.00 | 215,172.63 | 148,104 |
| 2023-11-24 | 210,000.00 | 211,000.00 | 204,000.00 | 205,500.00 | 203,769.47 | 76,468 |
| 2023-11-23 | 208,000.00 | 211,500.00 | 205,000.00 | 210,000.00 | 208,231.58 | 65,636 |
| 2023-11-22 | 207,000.00 | 210,500.00 | 205,000.00 | 208,000.00 | 206,248.42 | 80,514 |
| 2023-11-21 | 203,500.00 | 210,500.00 | 202,000.00 | 209,000.00 | 207,240.00 | 163,038 |
| 2023-11-20 | 193,900.00 | 203,500.00 | 190,900.00 | 203,000.00 | 201,290.53 | 166,287 |
| 2023-11-17 | 203,500.00 | 205,000.00 | 191,800.00 | 193,100.00 | 191,473.89 | 165,836 |
| 2023-11-16 | 204,000.00 | 206,500.00 | 200,500.00 | 203,500.00 | 201,786.32 | 142,474 |
| 2023-11-15 | 197,900.00 | 204,500.00 | 192,600.00 | 204,000.00 | 202,282.11 | 225,505 |
| 2023-11-14 | 193,400.00 | 196,000.00 | 190,300.00 | 193,000.00 | 191,374.74 | 162,902 |
| 2023-11-13 | 194,000.00 | 195,000.00 | 189,800.00 | 193,900.00 | 192,267.16 | 123,965 |
| 2023-11-10 | 188,400.00 | 193,300.00 | 187,000.00 | 192,900.00 | 191,275.58 | 117,386 |
| 2023-11-09 | 189,000.00 | 194,300.00 | 186,300.00 | 190,800.00 | 189,193.26 | 585,646 |
| 2023-11-08 | 181,200.00 | 193,900.00 | 180,300.00 | 190,800.00 | 189,193.26 | 945,555 |
| 2023-11-07 | 171,000.00 | 172,900.00 | 169,700.00 | 172,500.00 | 171,047.37 | 90,525 |
| 2023-11-06 | 171,800.00 | 173,400.00 | 167,900.00 | 173,400.00 | 171,939.79 | 153,666 |
| 2023-11-03 | 169,100.00 | 172,800.00 | 165,000.00 | 169,900.00 | 168,469.26 | 125,403 |
| 2023-11-02 | 168,400.00 | 169,700.00 | 165,800.00 | 168,900.00 | 167,477.68 | 98,961 |
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.