Krafton Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 191,400.00 | 199,000.00 | 191,400.00 | 198,300.00 | 196,630.11 | 179,706 |
| 2023-05-03 | 191,800.00 | 195,600.00 | 191,800.00 | 192,900.00 | 191,275.58 | 88,118 |
| 2023-05-02 | 190,200.00 | 196,200.00 | 190,100.00 | 193,600.00 | 191,969.68 | 88,518 |
| 2023-04-28 | 189,300.00 | 193,900.00 | 189,300.00 | 192,100.00 | 190,482.32 | 123,134 |
| 2023-04-27 | 189,300.00 | 191,100.00 | 186,000.00 | 189,100.00 | 187,507.58 | 106,649 |
| 2023-04-26 | 190,000.00 | 192,800.00 | 189,200.00 | 190,700.00 | 189,094.11 | 105,307 |
| 2023-04-25 | 190,500.00 | 197,400.00 | 190,500.00 | 191,500.00 | 189,887.37 | 136,896 |
| 2023-04-24 | 192,100.00 | 194,700.00 | 188,200.00 | 191,000.00 | 189,391.58 | 123,278 |
| 2023-04-21 | 194,500.00 | 199,000.00 | 192,400.00 | 193,900.00 | 192,267.16 | 176,937 |
| 2023-04-20 | 192,400.00 | 198,100.00 | 191,400.00 | 194,500.00 | 192,862.11 | 214,320 |
| 2023-04-19 | 190,000.00 | 195,500.00 | 188,900.00 | 192,400.00 | 190,779.79 | 174,171 |
| 2023-04-18 | 189,200.00 | 190,900.00 | 186,900.00 | 188,400.00 | 186,813.47 | 113,794 |
| 2023-04-17 | 191,100.00 | 193,400.00 | 186,100.00 | 189,200.00 | 187,606.74 | 118,016 |
| 2023-04-14 | 190,000.00 | 195,600.00 | 189,800.00 | 191,900.00 | 190,284.00 | 232,350 |
| 2023-04-13 | 186,500.00 | 189,900.00 | 185,600.00 | 189,400.00 | 187,805.05 | 139,057 |
| 2023-04-12 | 184,400.00 | 187,700.00 | 183,100.00 | 186,600.00 | 185,028.63 | 119,902 |
| 2023-04-11 | 182,200.00 | 188,300.00 | 182,200.00 | 185,600.00 | 184,037.05 | 156,057 |
| 2023-04-10 | 182,600.00 | 183,700.00 | 179,800.00 | 183,000.00 | 181,458.95 | 123,136 |
| 2023-04-07 | 182,700.00 | 185,900.00 | 180,600.00 | 183,500.00 | 181,954.74 | 112,304 |
| 2023-04-06 | 183,000.00 | 185,300.00 | 182,300.00 | 182,600.00 | 181,062.32 | 114,465 |
| 2023-04-05 | 189,400.00 | 189,600.00 | 184,200.00 | 184,200.00 | 182,648.84 | 142,008 |
| 2023-04-04 | 183,000.00 | 189,500.00 | 182,800.00 | 189,400.00 | 187,805.05 | 218,430 |
| 2023-04-03 | 182,300.00 | 185,900.00 | 181,700.00 | 182,800.00 | 181,260.63 | 152,348 |
| 2023-03-31 | 179,800.00 | 183,800.00 | 178,100.00 | 183,500.00 | 181,954.74 | 244,132 |
| 2023-03-30 | 174,200.00 | 179,700.00 | 173,600.00 | 179,100.00 | 177,591.79 | 216,832 |
| 2023-03-29 | 178,700.00 | 179,800.00 | 172,600.00 | 174,300.00 | 172,832.21 | 230,896 |
| 2023-03-28 | 174,000.00 | 180,300.00 | 171,800.00 | 179,500.00 | 177,988.42 | 214,545 |
| 2023-03-27 | 174,300.00 | 174,900.00 | 171,200.00 | 174,900.00 | 173,427.16 | 84,839 |
| 2023-03-24 | 176,500.00 | 177,400.00 | 172,700.00 | 173,000.00 | 171,543.16 | 122,180 |
| 2023-03-23 | 175,200.00 | 177,800.00 | 174,200.00 | 176,500.00 | 175,013.68 | 137,616 |
| 2023-03-22 | 174,000.00 | 177,800.00 | 172,400.00 | 177,200.00 | 175,707.79 | 349,777 |
| 2023-03-21 | 167,900.00 | 174,700.00 | 167,900.00 | 169,200.00 | 167,775.16 | 267,459 |
| 2023-03-20 | 164,800.00 | 167,300.00 | 163,200.00 | 165,200.00 | 163,808.84 | 110,376 |
| 2023-03-17 | 157,000.00 | 164,400.00 | 156,800.00 | 164,400.00 | 163,015.58 | 230,024 |
| 2023-03-16 | 157,200.00 | 157,800.00 | 154,000.00 | 156,100.00 | 154,785.47 | 141,193 |
| 2023-03-15 | 163,400.00 | 163,600.00 | 157,800.00 | 158,000.00 | 156,669.47 | 211,108 |
| 2023-03-14 | 162,200.00 | 164,500.00 | 160,700.00 | 161,700.00 | 160,338.32 | 150,262 |
| 2023-03-13 | 161,000.00 | 164,100.00 | 161,000.00 | 163,500.00 | 162,123.16 | 131,566 |
| 2023-03-10 | 163,500.00 | 164,300.00 | 161,200.00 | 161,900.00 | 160,536.63 | 147,468 |
| 2023-03-09 | 167,900.00 | 168,500.00 | 164,800.00 | 166,000.00 | 164,602.11 | 175,495 |
| 2023-03-08 | 168,000.00 | 168,900.00 | 165,500.00 | 167,400.00 | 165,990.32 | 152,372 |
| 2023-03-07 | 172,700.00 | 172,700.00 | 169,200.00 | 169,200.00 | 167,775.16 | 153,747 |
| 2023-03-06 | 171,000.00 | 173,500.00 | 170,200.00 | 173,500.00 | 172,038.95 | 122,698 |
| 2023-03-03 | 170,200.00 | 170,600.00 | 168,900.00 | 169,800.00 | 168,370.11 | 79,089 |
| 2023-03-02 | 170,300.00 | 173,800.00 | 168,400.00 | 169,000.00 | 167,576.84 | 183,272 |
| 2023-02-28 | 173,000.00 | 173,700.00 | 169,800.00 | 169,800.00 | 168,370.11 | 140,084 |
| 2023-02-27 | 171,200.00 | 172,700.00 | 169,000.00 | 172,200.00 | 170,749.89 | 124,946 |
| 2023-02-24 | 173,700.00 | 178,500.00 | 171,800.00 | 172,500.00 | 171,047.37 | 180,059 |
| 2023-02-23 | 173,100.00 | 176,300.00 | 172,600.00 | 174,200.00 | 172,733.05 | 109,332 |
| 2023-02-22 | 171,700.00 | 173,000.00 | 170,600.00 | 171,700.00 | 170,254.11 | 115,418 |
| 2023-02-21 | 174,900.00 | 176,400.00 | 173,700.00 | 174,500.00 | 173,030.53 | 93,969 |
| 2023-02-20 | 175,800.00 | 177,500.00 | 173,500.00 | 175,800.00 | 174,319.58 | 101,586 |
| 2023-02-17 | 175,000.00 | 176,700.00 | 173,400.00 | 174,600.00 | 173,129.68 | 95,829 |
| 2023-02-16 | 173,200.00 | 180,600.00 | 173,100.00 | 178,200.00 | 176,699.37 | 241,899 |
| 2023-02-15 | 173,900.00 | 174,900.00 | 171,500.00 | 171,900.00 | 170,452.42 | 142,617 |
| 2023-02-14 | 173,600.00 | 176,700.00 | 172,600.00 | 174,300.00 | 172,832.21 | 175,345 |
| 2023-02-13 | 176,200.00 | 176,900.00 | 172,200.00 | 172,200.00 | 170,749.89 | 213,755 |
| 2023-02-10 | 180,100.00 | 180,600.00 | 176,200.00 | 177,100.00 | 175,608.63 | 248,195 |
| 2023-02-09 | 190,300.00 | 190,600.00 | 181,000.00 | 181,000.00 | 179,475.79 | 495,523 |
| 2023-02-08 | 188,500.00 | 197,100.00 | 187,500.00 | 192,000.00 | 190,383.16 | 648,464 |
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.