Krafton Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 188,500.00 | 197,100.00 | 187,500.00 | 192,000.00 | 190,383.16 | 648,464 |
| 2023-02-07 | 178,600.00 | 181,100.00 | 178,500.00 | 180,600.00 | 179,079.16 | 108,343 |
| 2023-02-06 | 185,100.00 | 185,100.00 | 179,000.00 | 179,000.00 | 177,492.63 | 222,999 |
| 2023-02-03 | 183,100.00 | 187,300.00 | 181,100.00 | 186,700.00 | 185,127.79 | 205,938 |
| 2023-02-02 | 184,300.00 | 185,800.00 | 182,000.00 | 182,000.00 | 180,467.37 | 234,595 |
| 2023-02-01 | 180,200.00 | 182,400.00 | 180,000.00 | 181,000.00 | 179,475.79 | 144,770 |
| 2023-01-31 | 180,000.00 | 182,500.00 | 179,000.00 | 179,300.00 | 177,790.11 | 148,715 |
| 2023-01-30 | 183,700.00 | 185,300.00 | 180,200.00 | 180,200.00 | 178,682.53 | 157,043 |
| 2023-01-27 | 181,400.00 | 185,000.00 | 180,100.00 | 183,900.00 | 182,351.37 | 155,044 |
| 2023-01-26 | 174,500.00 | 182,400.00 | 172,600.00 | 182,200.00 | 180,665.68 | 300,702 |
| 2023-01-25 | 173,800.00 | 174,700.00 | 172,600.00 | 174,000.00 | 172,534.74 | 110,345 |
| 2023-01-20 | 171,000.00 | 172,500.00 | 170,500.00 | 172,500.00 | 171,047.37 | 90,633 |
| 2023-01-19 | 170,000.00 | 172,500.00 | 169,500.00 | 172,500.00 | 171,047.37 | 85,169 |
| 2023-01-18 | 169,500.00 | 173,000.00 | 169,500.00 | 171,000.00 | 169,560.00 | 113,874 |
| 2023-01-17 | 177,000.00 | 177,000.00 | 169,500.00 | 170,000.00 | 168,568.42 | 217,061 |
| 2023-01-16 | 174,500.00 | 178,500.00 | 173,000.00 | 175,500.00 | 174,022.11 | 182,658 |
| 2023-01-13 | 173,500.00 | 177,500.00 | 172,500.00 | 173,500.00 | 172,038.95 | 206,391 |
| 2023-01-12 | 171,000.00 | 174,000.00 | 170,500.00 | 171,500.00 | 170,055.79 | 155,236 |
| 2023-01-11 | 172,000.00 | 173,500.00 | 169,000.00 | 171,000.00 | 169,560.00 | 158,940 |
| 2023-01-10 | 171,500.00 | 173,000.00 | 169,500.00 | 171,500.00 | 170,055.79 | 99,627 |
| 2023-01-09 | 167,000.00 | 172,500.00 | 166,500.00 | 171,500.00 | 170,055.79 | 154,937 |
| 2023-01-06 | 165,000.00 | 168,500.00 | 164,000.00 | 165,500.00 | 164,106.32 | 150,674 |
| 2023-01-05 | 164,500.00 | 168,000.00 | 160,500.00 | 165,500.00 | 164,106.32 | 331,718 |
| 2023-01-04 | 164,500.00 | 167,000.00 | 161,500.00 | 166,000.00 | 164,602.11 | 173,169 |
| 2023-01-03 | 164,500.00 | 167,000.00 | 162,000.00 | 166,500.00 | 165,097.89 | 119,343 |
| 2023-01-02 | 170,500.00 | 171,000.00 | 161,500.00 | 164,000.00 | 162,618.95 | 183,942 |
| 2022-12-29 | 172,500.00 | 178,000.00 | 166,000.00 | 168,000.00 | 166,585.26 | 342,547 |
| 2022-12-28 | 170,500.00 | 171,500.00 | 164,500.00 | 169,500.00 | 168,072.63 | 212,217 |
| 2022-12-27 | 172,500.00 | 174,000.00 | 170,500.00 | 172,500.00 | 171,047.37 | 146,822 |
| 2022-12-26 | 172,500.00 | 174,000.00 | 171,500.00 | 172,000.00 | 170,551.58 | 97,058 |
| 2022-12-23 | 177,000.00 | 177,500.00 | 172,000.00 | 172,500.00 | 171,047.37 | 151,609 |
| 2022-12-22 | 177,500.00 | 179,500.00 | 175,500.00 | 179,000.00 | 177,492.63 | 158,087 |
| 2022-12-21 | 180,000.00 | 181,500.00 | 175,000.00 | 176,000.00 | 174,517.89 | 131,665 |
| 2022-12-20 | 182,000.00 | 183,000.00 | 177,500.00 | 179,000.00 | 177,492.63 | 125,925 |
| 2022-12-19 | 181,000.00 | 184,000.00 | 181,000.00 | 182,500.00 | 180,963.16 | 112,809 |
| 2022-12-16 | 177,000.00 | 183,500.00 | 176,000.00 | 183,500.00 | 181,954.74 | 252,456 |
| 2022-12-15 | 183,000.00 | 184,000.00 | 179,000.00 | 179,500.00 | 177,988.42 | 206,973 |
| 2022-12-14 | 183,000.00 | 187,000.00 | 182,500.00 | 185,500.00 | 183,937.89 | 261,095 |
| 2022-12-13 | 183,500.00 | 183,500.00 | 179,000.00 | 181,500.00 | 179,971.58 | 211,430 |
| 2022-12-12 | 180,000.00 | 183,500.00 | 179,500.00 | 181,500.00 | 179,971.58 | 179,024 |
| 2022-12-09 | 180,000.00 | 181,500.00 | 179,000.00 | 180,500.00 | 178,980.00 | 252,103 |
| 2022-12-08 | 178,500.00 | 181,500.00 | 177,500.00 | 179,500.00 | 177,988.42 | 325,436 |
| 2022-12-07 | 179,000.00 | 180,000.00 | 176,000.00 | 178,500.00 | 176,996.84 | 463,452 |
| 2022-12-06 | 184,000.00 | 187,000.00 | 178,500.00 | 180,000.00 | 178,484.21 | 375,157 |
| 2022-12-05 | 200,000.00 | 200,500.00 | 183,000.00 | 184,500.00 | 182,946.32 | 755,748 |
| 2022-12-02 | 220,500.00 | 220,500.00 | 200,000.00 | 201,500.00 | 199,803.16 | 585,176 |
| 2022-12-01 | 235,500.00 | 237,500.00 | 218,000.00 | 220,000.00 | 218,147.37 | 371,947 |
| 2022-11-30 | 218,500.00 | 227,000.00 | 214,000.00 | 227,000.00 | 225,088.42 | 707,331 |
| 2022-11-29 | 218,500.00 | 221,000.00 | 216,000.00 | 219,000.00 | 217,155.79 | 81,870 |
| 2022-11-28 | 219,500.00 | 221,500.00 | 215,000.00 | 217,000.00 | 215,172.63 | 120,671 |
| 2022-11-25 | 227,500.00 | 229,500.00 | 218,000.00 | 219,500.00 | 217,651.58 | 150,357 |
| 2022-11-24 | 226,000.00 | 232,000.00 | 225,500.00 | 228,000.00 | 226,080.00 | 145,171 |
| 2022-11-23 | 226,000.00 | 229,500.00 | 221,000.00 | 223,000.00 | 221,122.11 | 137,849 |
| 2022-11-22 | 235,500.00 | 235,500.00 | 222,500.00 | 224,000.00 | 222,113.68 | 195,303 |
| 2022-11-21 | 234,500.00 | 244,500.00 | 233,500.00 | 236,500.00 | 234,508.42 | 332,966 |
| 2022-11-18 | 230,500.00 | 235,500.00 | 224,500.00 | 230,000.00 | 228,063.16 | 248,585 |
| 2022-11-17 | 220,500.00 | 233,000.00 | 220,500.00 | 229,500.00 | 227,567.37 | 307,008 |
| 2022-11-16 | 222,000.00 | 224,000.00 | 218,500.00 | 221,000.00 | 219,138.95 | 129,198 |
| 2022-11-15 | 224,000.00 | 226,500.00 | 217,500.00 | 220,000.00 | 218,147.37 | 170,839 |
| 2022-11-14 | 225,000.00 | 230,000.00 | 220,000.00 | 224,500.00 | 222,609.47 | 278,254 |
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.