Krafton Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 168,400.00 | 169,700.00 | 165,800.00 | 168,900.00 | 167,477.68 | 98,961 |
| 2023-11-01 | 164,500.00 | 167,800.00 | 163,900.00 | 166,000.00 | 164,602.11 | 81,027 |
| 2023-10-31 | 163,600.00 | 168,800.00 | 162,400.00 | 163,800.00 | 162,420.63 | 121,430 |
| 2023-10-30 | 165,200.00 | 166,600.00 | 161,300.00 | 162,000.00 | 160,635.79 | 85,180 |
| 2023-10-27 | 166,300.00 | 168,200.00 | 162,300.00 | 165,200.00 | 163,808.84 | 128,056 |
| 2023-10-26 | 162,500.00 | 165,200.00 | 159,700.00 | 163,100.00 | 161,726.53 | 121,472 |
| 2023-10-25 | 162,300.00 | 167,300.00 | 162,300.00 | 164,800.00 | 163,412.21 | 139,683 |
| 2023-10-24 | 158,400.00 | 164,900.00 | 155,700.00 | 163,600.00 | 162,222.32 | 193,876 |
| 2023-10-23 | 159,500.00 | 160,000.00 | 153,300.00 | 155,500.00 | 154,190.53 | 140,474 |
| 2023-10-20 | 153,100.00 | 160,800.00 | 152,400.00 | 159,400.00 | 158,057.68 | 289,731 |
| 2023-10-19 | 152,700.00 | 153,400.00 | 150,900.00 | 153,000.00 | 151,711.58 | 71,879 |
| 2023-10-18 | 154,700.00 | 156,600.00 | 154,200.00 | 154,200.00 | 152,901.47 | 55,717 |
| 2023-10-17 | 154,200.00 | 155,900.00 | 154,000.00 | 154,700.00 | 153,397.26 | 67,619 |
| 2023-10-16 | 154,400.00 | 155,400.00 | 152,500.00 | 154,100.00 | 152,802.32 | 65,920 |
| 2023-10-13 | 151,500.00 | 156,100.00 | 151,400.00 | 154,900.00 | 153,595.58 | 67,930 |
| 2023-10-12 | 154,700.00 | 154,800.00 | 152,400.00 | 154,000.00 | 152,703.16 | 66,983 |
| 2023-10-11 | 152,000.00 | 155,200.00 | 151,300.00 | 153,200.00 | 151,909.89 | 77,119 |
| 2023-10-10 | 154,000.00 | 154,500.00 | 150,200.00 | 151,200.00 | 149,926.74 | 109,221 |
| 2023-10-06 | 148,500.00 | 151,800.00 | 147,500.00 | 149,400.00 | 148,141.89 | 59,272 |
| 2023-10-05 | 147,000.00 | 149,500.00 | 146,300.00 | 148,000.00 | 146,753.68 | 78,211 |
| 2023-10-04 | 149,300.00 | 152,000.00 | 145,900.00 | 146,500.00 | 145,266.32 | 119,792 |
| 2023-09-27 | 147,500.00 | 151,600.00 | 147,200.00 | 150,600.00 | 149,331.79 | 69,838 |
| 2023-09-26 | 147,500.00 | 149,800.00 | 147,500.00 | 148,700.00 | 147,447.79 | 55,956 |
| 2023-09-25 | 149,300.00 | 151,600.00 | 148,500.00 | 148,900.00 | 147,646.11 | 64,275 |
| 2023-09-22 | 146,900.00 | 150,500.00 | 146,000.00 | 148,600.00 | 147,348.63 | 76,113 |
| 2023-09-21 | 152,000.00 | 152,300.00 | 148,600.00 | 148,600.00 | 147,348.63 | 105,009 |
| 2023-09-20 | 152,400.00 | 152,900.00 | 150,900.00 | 152,000.00 | 150,720.00 | 45,042 |
| 2023-09-19 | 153,600.00 | 154,600.00 | 152,100.00 | 152,300.00 | 151,017.47 | 52,409 |
| 2023-09-18 | 156,300.00 | 157,500.00 | 153,700.00 | 153,700.00 | 152,405.68 | 96,458 |
| 2023-09-15 | 155,300.00 | 157,400.00 | 154,600.00 | 157,000.00 | 155,677.89 | 139,998 |
| 2023-09-14 | 153,200.00 | 155,500.00 | 151,800.00 | 155,300.00 | 153,992.21 | 149,744 |
| 2023-09-13 | 152,600.00 | 152,800.00 | 149,200.00 | 152,000.00 | 150,720.00 | 117,896 |
| 2023-09-12 | 153,600.00 | 155,100.00 | 152,700.00 | 152,900.00 | 151,612.42 | 138,609 |
| 2023-09-11 | 153,600.00 | 154,400.00 | 152,900.00 | 153,000.00 | 151,711.58 | 80,772 |
| 2023-09-08 | 153,000.00 | 153,800.00 | 152,200.00 | 153,600.00 | 152,306.53 | 59,913 |
| 2023-09-07 | 153,800.00 | 154,400.00 | 152,300.00 | 152,800.00 | 151,513.26 | 103,087 |
| 2023-09-06 | 155,300.00 | 156,300.00 | 153,700.00 | 154,100.00 | 152,802.32 | 106,820 |
| 2023-09-05 | 156,500.00 | 158,000.00 | 154,800.00 | 155,300.00 | 153,992.21 | 66,535 |
| 2023-09-04 | 154,900.00 | 156,800.00 | 154,800.00 | 156,700.00 | 155,380.42 | 52,646 |
| 2023-09-01 | 154,300.00 | 157,500.00 | 154,300.00 | 155,500.00 | 154,190.53 | 69,304 |
| 2023-08-31 | 157,400.00 | 157,800.00 | 153,900.00 | 155,000.00 | 153,694.74 | 189,157 |
| 2023-08-30 | 157,200.00 | 158,700.00 | 156,700.00 | 156,800.00 | 155,479.58 | 47,682 |
| 2023-08-29 | 155,400.00 | 157,300.00 | 155,400.00 | 156,100.00 | 154,785.47 | 58,101 |
| 2023-08-28 | 156,100.00 | 157,800.00 | 154,200.00 | 155,400.00 | 154,091.37 | 75,467 |
| 2023-08-25 | 154,500.00 | 156,100.00 | 153,600.00 | 155,100.00 | 153,793.89 | 83,001 |
| 2023-08-24 | 157,600.00 | 158,400.00 | 155,500.00 | 155,700.00 | 154,388.84 | 107,691 |
| 2023-08-23 | 156,500.00 | 158,400.00 | 156,000.00 | 156,700.00 | 155,380.42 | 65,365 |
| 2023-08-22 | 158,600.00 | 161,400.00 | 157,100.00 | 157,500.00 | 156,173.68 | 76,681 |
| 2023-08-21 | 158,800.00 | 162,300.00 | 157,800.00 | 158,300.00 | 156,966.95 | 108,766 |
| 2023-08-18 | 158,300.00 | 159,100.00 | 155,300.00 | 158,000.00 | 156,669.47 | 113,061 |
| 2023-08-17 | 158,100.00 | 160,500.00 | 157,600.00 | 159,700.00 | 158,355.16 | 105,570 |
| 2023-08-16 | 160,400.00 | 160,900.00 | 157,900.00 | 158,000.00 | 156,669.47 | 124,595 |
| 2023-08-14 | 163,100.00 | 163,800.00 | 160,600.00 | 161,500.00 | 160,140.00 | 122,595 |
| 2023-08-11 | 162,000.00 | 165,100.00 | 162,000.00 | 163,100.00 | 161,726.53 | 160,992 |
| 2023-08-10 | 172,500.00 | 172,700.00 | 159,700.00 | 161,100.00 | 159,743.37 | 493,203 |
| 2023-08-09 | 171,600.00 | 175,500.00 | 171,000.00 | 174,400.00 | 172,931.37 | 69,562 |
| 2023-08-08 | 174,600.00 | 176,300.00 | 171,600.00 | 171,600.00 | 170,154.95 | 75,242 |
| 2023-08-07 | 168,800.00 | 178,300.00 | 168,500.00 | 174,500.00 | 173,030.53 | 106,658 |
| 2023-08-04 | 170,700.00 | 173,300.00 | 168,400.00 | 169,400.00 | 167,973.47 | 78,997 |
| 2023-08-03 | 173,500.00 | 173,500.00 | 169,500.00 | 170,600.00 | 169,163.37 | 103,388 |
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.