Krafton Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 171,000.00 | 178,400.00 | 170,700.00 | 178,100.00 | 176,600.21 | 108,226 |
| 2023-07-31 | 170,200.00 | 173,600.00 | 169,300.00 | 171,800.00 | 170,353.26 | 92,931 |
| 2023-07-28 | 168,200.00 | 170,000.00 | 166,500.00 | 168,800.00 | 167,378.53 | 68,748 |
| 2023-07-27 | 166,000.00 | 171,900.00 | 166,000.00 | 170,700.00 | 169,262.53 | 110,320 |
| 2023-07-26 | 171,100.00 | 171,100.00 | 163,200.00 | 166,500.00 | 165,097.89 | 205,512 |
| 2023-07-25 | 176,400.00 | 177,400.00 | 170,800.00 | 171,500.00 | 170,055.79 | 120,465 |
| 2023-07-24 | 180,300.00 | 180,300.00 | 176,000.00 | 177,500.00 | 176,005.26 | 88,520 |
| 2023-07-21 | 180,100.00 | 181,400.00 | 178,100.00 | 180,300.00 | 178,781.68 | 79,826 |
| 2023-07-20 | 182,300.00 | 185,700.00 | 181,000.00 | 181,000.00 | 179,475.79 | 73,951 |
| 2023-07-19 | 186,000.00 | 186,400.00 | 181,500.00 | 183,300.00 | 181,756.42 | 58,112 |
| 2023-07-18 | 193,600.00 | 193,600.00 | 184,000.00 | 184,900.00 | 183,342.95 | 84,089 |
| 2023-07-17 | 192,000.00 | 193,700.00 | 190,100.00 | 191,200.00 | 189,589.89 | 63,099 |
| 2023-07-14 | 193,500.00 | 194,800.00 | 190,500.00 | 194,600.00 | 192,961.26 | 75,887 |
| 2023-07-13 | 185,500.00 | 194,800.00 | 185,400.00 | 192,200.00 | 190,581.47 | 174,884 |
| 2023-07-12 | 183,100.00 | 185,700.00 | 181,600.00 | 185,300.00 | 183,739.58 | 86,051 |
| 2023-07-11 | 176,300.00 | 183,000.00 | 175,400.00 | 182,500.00 | 180,963.16 | 104,529 |
| 2023-07-10 | 176,000.00 | 176,100.00 | 173,700.00 | 175,200.00 | 173,724.63 | 69,282 |
| 2023-07-07 | 177,700.00 | 181,200.00 | 173,900.00 | 174,500.00 | 173,030.53 | 102,069 |
| 2023-07-06 | 178,500.00 | 180,100.00 | 176,400.00 | 178,500.00 | 176,996.84 | 116,734 |
| 2023-07-05 | 183,100.00 | 184,200.00 | 178,100.00 | 178,300.00 | 176,798.53 | 138,399 |
| 2023-07-04 | 193,800.00 | 193,800.00 | 182,300.00 | 183,000.00 | 181,458.95 | 196,148 |
| 2023-07-03 | 195,000.00 | 196,800.00 | 193,400.00 | 194,500.00 | 192,862.11 | 69,904 |
| 2023-06-30 | 197,800.00 | 197,900.00 | 193,200.00 | 194,800.00 | 193,159.58 | 53,244 |
| 2023-06-29 | 198,700.00 | 199,400.00 | 194,400.00 | 195,000.00 | 193,357.89 | 82,339 |
| 2023-06-28 | 202,500.00 | 203,000.00 | 197,500.00 | 199,000.00 | 197,324.21 | 78,693 |
| 2023-06-27 | 204,000.00 | 204,500.00 | 201,000.00 | 202,500.00 | 200,794.74 | 52,644 |
| 2023-06-26 | 201,500.00 | 207,000.00 | 201,000.00 | 204,000.00 | 202,282.11 | 57,927 |
| 2023-06-23 | 202,500.00 | 205,000.00 | 201,000.00 | 201,500.00 | 199,803.16 | 55,971 |
| 2023-06-22 | 205,500.00 | 205,500.00 | 202,000.00 | 203,500.00 | 201,786.32 | 64,726 |
| 2023-06-21 | 206,500.00 | 206,500.00 | 203,000.00 | 205,000.00 | 203,273.68 | 78,616 |
| 2023-06-20 | 198,500.00 | 205,500.00 | 198,500.00 | 204,500.00 | 202,777.89 | 95,165 |
| 2023-06-19 | 203,000.00 | 205,000.00 | 198,200.00 | 200,500.00 | 198,811.58 | 88,980 |
| 2023-06-16 | 201,000.00 | 209,000.00 | 201,000.00 | 203,500.00 | 201,786.32 | 218,142 |
| 2023-06-15 | 204,500.00 | 207,000.00 | 202,000.00 | 203,500.00 | 201,786.32 | 92,616 |
| 2023-06-14 | 202,000.00 | 207,000.00 | 200,000.00 | 205,500.00 | 203,769.47 | 185,170 |
| 2023-06-13 | 204,500.00 | 205,500.00 | 200,500.00 | 203,000.00 | 201,290.53 | 110,728 |
| 2023-06-12 | 201,000.00 | 205,000.00 | 200,500.00 | 204,500.00 | 202,777.89 | 160,927 |
| 2023-06-09 | 194,300.00 | 200,500.00 | 190,900.00 | 199,700.00 | 198,018.32 | 169,634 |
| 2023-06-08 | 194,600.00 | 194,600.00 | 190,700.00 | 192,500.00 | 190,878.95 | 105,930 |
| 2023-06-07 | 192,900.00 | 195,700.00 | 191,600.00 | 193,600.00 | 191,969.68 | 97,142 |
| 2023-06-05 | 189,800.00 | 191,800.00 | 188,800.00 | 191,500.00 | 189,887.37 | 59,436 |
| 2023-06-02 | 191,000.00 | 191,000.00 | 187,200.00 | 189,000.00 | 187,408.42 | 73,903 |
| 2023-06-01 | 191,500.00 | 194,000.00 | 188,000.00 | 189,400.00 | 187,805.05 | 63,346 |
| 2023-05-31 | 187,100.00 | 191,500.00 | 187,100.00 | 189,100.00 | 187,507.58 | 114,873 |
| 2023-05-30 | 187,700.00 | 189,500.00 | 185,700.00 | 189,000.00 | 187,408.42 | 90,587 |
| 2023-05-26 | 188,100.00 | 188,900.00 | 185,100.00 | 185,200.00 | 183,640.42 | 87,391 |
| 2023-05-25 | 187,300.00 | 189,800.00 | 186,600.00 | 187,500.00 | 185,921.05 | 120,593 |
| 2023-05-24 | 200,000.00 | 200,000.00 | 186,800.00 | 186,900.00 | 185,326.11 | 294,955 |
| 2023-05-23 | 201,000.00 | 203,500.00 | 198,500.00 | 199,300.00 | 197,621.68 | 105,190 |
| 2023-05-22 | 205,000.00 | 205,000.00 | 199,900.00 | 200,500.00 | 198,811.58 | 119,485 |
| 2023-05-19 | 200,000.00 | 207,000.00 | 199,900.00 | 202,500.00 | 200,794.74 | 207,000 |
| 2023-05-18 | 199,300.00 | 201,000.00 | 198,600.00 | 199,600.00 | 197,919.16 | 113,331 |
| 2023-05-17 | 198,300.00 | 203,000.00 | 196,700.00 | 200,000.00 | 198,315.79 | 110,316 |
| 2023-05-16 | 198,800.00 | 202,000.00 | 198,400.00 | 198,800.00 | 197,125.89 | 63,562 |
| 2023-05-15 | 198,400.00 | 202,000.00 | 198,400.00 | 200,000.00 | 198,315.79 | 86,647 |
| 2023-05-12 | 197,900.00 | 202,000.00 | 196,100.00 | 200,500.00 | 198,811.58 | 147,328 |
| 2023-05-11 | 200,500.00 | 202,500.00 | 196,900.00 | 198,800.00 | 197,125.89 | 198,136 |
| 2023-05-10 | 202,500.00 | 205,000.00 | 192,100.00 | 200,500.00 | 198,811.58 | 445,426 |
| 2023-05-09 | 202,000.00 | 204,000.00 | 199,900.00 | 201,000.00 | 199,307.37 | 175,401 |
| 2023-05-08 | 198,300.00 | 204,500.00 | 196,500.00 | 203,000.00 | 201,290.53 | 248,337 |
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.