Krafton Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 202,000.00 | 227,000.00 | 201,500.00 | 227,000.00 | 225,088.42 | 738,955 |
| 2022-11-10 | 191,000.00 | 195,000.00 | 190,500.00 | 192,000.00 | 190,383.16 | 183,547 |
| 2022-11-09 | 197,500.00 | 198,000.00 | 193,500.00 | 195,000.00 | 193,357.89 | 152,071 |
| 2022-11-08 | 197,000.00 | 198,500.00 | 193,000.00 | 194,500.00 | 192,862.11 | 128,521 |
| 2022-11-07 | 190,000.00 | 198,000.00 | 188,500.00 | 194,000.00 | 192,366.32 | 185,661 |
| 2022-11-04 | 183,000.00 | 189,000.00 | 182,000.00 | 188,500.00 | 186,912.63 | 131,621 |
| 2022-11-03 | 187,500.00 | 188,500.00 | 182,500.00 | 183,000.00 | 181,458.95 | 199,494 |
| 2022-11-02 | 177,500.00 | 194,500.00 | 177,000.00 | 194,000.00 | 192,366.32 | 361,756 |
| 2022-11-01 | 177,500.00 | 179,500.00 | 175,500.00 | 178,000.00 | 176,501.05 | 93,727 |
| 2022-10-31 | 179,000.00 | 180,000.00 | 176,000.00 | 177,500.00 | 176,005.26 | 75,491 |
| 2022-10-28 | 173,000.00 | 180,500.00 | 173,000.00 | 175,000.00 | 173,526.32 | 134,146 |
| 2022-10-27 | 174,500.00 | 177,500.00 | 173,500.00 | 175,000.00 | 173,526.32 | 148,828 |
| 2022-10-26 | 175,000.00 | 177,500.00 | 172,000.00 | 172,500.00 | 171,047.37 | 130,495 |
| 2022-10-25 | 179,000.00 | 179,500.00 | 172,500.00 | 174,500.00 | 173,030.53 | 133,865 |
| 2022-10-24 | 182,500.00 | 185,500.00 | 176,500.00 | 178,500.00 | 176,996.84 | 188,341 |
| 2022-10-21 | 173,000.00 | 181,000.00 | 172,500.00 | 179,000.00 | 177,492.63 | 119,274 |
| 2022-10-20 | 180,500.00 | 182,000.00 | 171,500.00 | 176,000.00 | 174,517.89 | 312,290 |
| 2022-10-19 | 190,000.00 | 192,000.00 | 183,000.00 | 183,000.00 | 181,458.95 | 108,434 |
| 2022-10-18 | 185,000.00 | 190,000.00 | 184,500.00 | 189,000.00 | 187,408.42 | 161,828 |
| 2022-10-17 | 177,000.00 | 180,500.00 | 171,000.00 | 179,500.00 | 177,988.42 | 180,445 |
| 2022-10-14 | 180,500.00 | 184,500.00 | 178,000.00 | 182,000.00 | 180,467.37 | 188,552 |
| 2022-10-13 | 179,000.00 | 180,000.00 | 169,500.00 | 176,000.00 | 174,517.89 | 313,453 |
| 2022-10-12 | 178,000.00 | 181,500.00 | 176,000.00 | 180,500.00 | 178,980.00 | 166,675 |
| 2022-10-11 | 187,500.00 | 188,000.00 | 176,500.00 | 178,000.00 | 176,501.05 | 335,329 |
| 2022-10-07 | 198,000.00 | 200,500.00 | 191,000.00 | 191,500.00 | 189,887.37 | 311,611 |
| 2022-10-06 | 203,000.00 | 204,500.00 | 200,500.00 | 201,000.00 | 199,307.37 | 108,788 |
| 2022-10-05 | 216,000.00 | 216,000.00 | 200,500.00 | 202,000.00 | 200,298.95 | 186,576 |
| 2022-10-04 | 212,000.00 | 215,000.00 | 210,000.00 | 214,000.00 | 212,197.89 | 99,103 |
| 2022-09-30 | 205,000.00 | 212,000.00 | 204,000.00 | 210,000.00 | 208,231.58 | 133,112 |
| 2022-09-29 | 208,500.00 | 212,500.00 | 203,500.00 | 205,500.00 | 203,769.47 | 123,527 |
| 2022-09-28 | 209,000.00 | 211,500.00 | 202,000.00 | 205,000.00 | 203,273.68 | 153,971 |
| 2022-09-27 | 210,500.00 | 217,500.00 | 206,500.00 | 213,000.00 | 211,206.32 | 142,792 |
| 2022-09-26 | 202,500.00 | 210,500.00 | 201,500.00 | 209,000.00 | 207,240.00 | 195,696 |
| 2022-09-23 | 217,000.00 | 218,000.00 | 205,000.00 | 205,500.00 | 203,769.47 | 187,309 |
| 2022-09-22 | 218,000.00 | 218,500.00 | 214,000.00 | 216,500.00 | 214,676.84 | 137,971 |
| 2022-09-21 | 224,000.00 | 225,500.00 | 219,000.00 | 222,000.00 | 220,130.53 | 153,173 |
| 2022-09-20 | 230,000.00 | 230,500.00 | 223,000.00 | 225,500.00 | 223,601.05 | 103,739 |
| 2022-09-19 | 242,000.00 | 242,000.00 | 226,000.00 | 226,000.00 | 224,096.84 | 226,781 |
| 2022-09-16 | 235,500.00 | 240,500.00 | 234,000.00 | 239,000.00 | 236,987.37 | 131,065 |
| 2022-09-15 | 240,500.00 | 240,500.00 | 235,500.00 | 239,000.00 | 236,987.37 | 66,639 |
| 2022-09-14 | 236,500.00 | 241,500.00 | 235,000.00 | 238,500.00 | 236,491.58 | 98,958 |
| 2022-09-13 | 242,000.00 | 247,000.00 | 241,000.00 | 246,500.00 | 244,424.21 | 122,486 |
| 2022-09-08 | 236,000.00 | 241,000.00 | 235,000.00 | 237,000.00 | 235,004.21 | 145,257 |
| 2022-09-07 | 233,000.00 | 234,500.00 | 230,000.00 | 233,500.00 | 231,533.68 | 68,457 |
| 2022-09-06 | 237,500.00 | 241,000.00 | 233,500.00 | 235,500.00 | 233,516.84 | 67,837 |
| 2022-09-05 | 231,000.00 | 239,000.00 | 231,000.00 | 236,000.00 | 234,012.63 | 70,630 |
| 2022-09-02 | 237,000.00 | 238,500.00 | 231,500.00 | 232,000.00 | 230,046.32 | 98,119 |
| 2022-09-01 | 242,500.00 | 243,000.00 | 234,000.00 | 236,000.00 | 234,012.63 | 159,233 |
| 2022-08-31 | 236,500.00 | 248,000.00 | 234,500.00 | 246,500.00 | 244,424.21 | 134,169 |
| 2022-08-30 | 233,500.00 | 241,500.00 | 233,500.00 | 239,000.00 | 236,987.37 | 98,314 |
| 2022-08-29 | 233,500.00 | 237,500.00 | 231,000.00 | 232,000.00 | 230,046.32 | 132,493 |
| 2022-08-26 | 246,000.00 | 247,000.00 | 242,000.00 | 244,500.00 | 242,441.05 | 64,253 |
| 2022-08-25 | 242,000.00 | 247,000.00 | 241,500.00 | 244,500.00 | 242,441.05 | 74,548 |
| 2022-08-24 | 245,500.00 | 250,000.00 | 240,500.00 | 241,000.00 | 238,970.53 | 130,452 |
| 2022-08-23 | 251,000.00 | 253,500.00 | 243,500.00 | 243,500.00 | 241,449.47 | 142,221 |
| 2022-08-22 | 253,500.00 | 257,000.00 | 248,000.00 | 252,500.00 | 250,373.68 | 91,113 |
| 2022-08-19 | 259,500.00 | 261,000.00 | 253,000.00 | 255,000.00 | 252,852.63 | 86,089 |
| 2022-08-18 | 264,500.00 | 264,500.00 | 257,000.00 | 258,000.00 | 255,827.37 | 120,633 |
| 2022-08-17 | 269,500.00 | 269,500.00 | 263,000.00 | 265,500.00 | 263,264.21 | 105,990 |
| 2022-08-16 | 269,000.00 | 270,500.00 | 265,000.00 | 269,000.00 | 266,734.74 | 130,901 |
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.