Krafton Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 264,500.00 | 282,000.00 | 264,000.00 | 266,000.00 | 263,760.00 | 538,784 |
| 2022-08-11 | 257,000.00 | 263,500.00 | 256,500.00 | 263,500.00 | 261,281.05 | 144,836 |
| 2022-08-10 | 261,500.00 | 265,000.00 | 252,000.00 | 253,000.00 | 250,869.47 | 145,254 |
| 2022-08-09 | 260,000.00 | 265,500.00 | 258,000.00 | 263,000.00 | 260,785.26 | 104,256 |
| 2022-08-08 | 255,500.00 | 261,500.00 | 254,000.00 | 260,000.00 | 257,810.53 | 75,875 |
| 2022-08-05 | 264,000.00 | 264,500.00 | 257,000.00 | 257,500.00 | 255,331.58 | 85,301 |
| 2022-08-04 | 257,000.00 | 266,500.00 | 256,500.00 | 263,000.00 | 260,785.26 | 249,022 |
| 2022-08-03 | 242,500.00 | 254,500.00 | 242,500.00 | 252,000.00 | 249,877.89 | 190,062 |
| 2022-08-02 | 241,500.00 | 244,000.00 | 239,000.00 | 242,000.00 | 239,962.11 | 95,530 |
| 2022-08-01 | 234,000.00 | 243,500.00 | 231,500.00 | 243,000.00 | 240,953.68 | 207,639 |
| 2022-07-29 | 224,000.00 | 236,000.00 | 221,500.00 | 233,500.00 | 231,533.68 | 576,222 |
| 2022-07-28 | 244,500.00 | 246,000.00 | 240,000.00 | 244,500.00 | 242,441.05 | 172,505 |
| 2022-07-27 | 256,000.00 | 256,500.00 | 240,500.00 | 241,000.00 | 238,970.53 | 295,526 |
| 2022-07-26 | 257,500.00 | 262,500.00 | 254,500.00 | 257,000.00 | 254,835.79 | 112,346 |
| 2022-07-25 | 256,500.00 | 261,000.00 | 255,000.00 | 256,000.00 | 253,844.21 | 85,011 |
| 2022-07-22 | 259,000.00 | 263,000.00 | 257,000.00 | 258,000.00 | 255,827.37 | 151,172 |
| 2022-07-21 | 246,000.00 | 260,000.00 | 245,500.00 | 258,500.00 | 256,323.16 | 288,427 |
| 2022-07-20 | 239,000.00 | 254,000.00 | 239,000.00 | 247,500.00 | 245,415.79 | 344,415 |
| 2022-07-19 | 237,500.00 | 239,500.00 | 233,500.00 | 235,000.00 | 233,021.05 | 152,856 |
| 2022-07-18 | 236,500.00 | 239,000.00 | 234,500.00 | 238,500.00 | 236,491.58 | 83,031 |
| 2022-07-15 | 246,000.00 | 247,000.00 | 235,000.00 | 235,500.00 | 233,516.84 | 136,215 |
| 2022-07-14 | 240,000.00 | 250,500.00 | 239,500.00 | 245,000.00 | 242,936.84 | 149,455 |
| 2022-07-13 | 239,000.00 | 243,500.00 | 236,500.00 | 242,500.00 | 240,457.89 | 83,448 |
| 2022-07-12 | 239,000.00 | 241,500.00 | 235,500.00 | 237,000.00 | 235,004.21 | 85,038 |
| 2022-07-11 | 237,500.00 | 241,000.00 | 234,500.00 | 239,500.00 | 237,483.16 | 69,697 |
| 2022-07-08 | 241,000.00 | 243,000.00 | 236,500.00 | 237,000.00 | 235,004.21 | 99,317 |
| 2022-07-07 | 238,000.00 | 242,000.00 | 234,000.00 | 240,500.00 | 238,474.74 | 118,420 |
| 2022-07-06 | 226,500.00 | 239,500.00 | 223,500.00 | 234,000.00 | 232,029.47 | 238,897 |
| 2022-07-05 | 223,000.00 | 231,000.00 | 222,500.00 | 226,000.00 | 224,096.84 | 122,203 |
| 2022-07-04 | 219,000.00 | 223,500.00 | 216,500.00 | 222,500.00 | 220,626.32 | 172,017 |
| 2022-07-01 | 222,000.00 | 226,500.00 | 212,500.00 | 215,500.00 | 213,685.26 | 255,073 |
| 2022-06-30 | 236,000.00 | 238,500.00 | 219,000.00 | 219,000.00 | 217,155.79 | 434,760 |
| 2022-06-29 | 253,500.00 | 256,500.00 | 238,000.00 | 238,000.00 | 235,995.79 | 400,738 |
| 2022-06-28 | 266,500.00 | 267,000.00 | 257,000.00 | 260,000.00 | 257,810.53 | 180,877 |
| 2022-06-27 | 277,000.00 | 278,500.00 | 265,000.00 | 266,000.00 | 263,760.00 | 187,080 |
| 2022-06-24 | 265,000.00 | 277,000.00 | 265,000.00 | 273,500.00 | 271,196.84 | 217,031 |
| 2022-06-23 | 261,500.00 | 269,500.00 | 258,500.00 | 264,500.00 | 262,272.63 | 197,328 |
| 2022-06-22 | 271,000.00 | 271,000.00 | 259,500.00 | 259,500.00 | 257,314.74 | 124,190 |
| 2022-06-21 | 264,000.00 | 272,000.00 | 259,500.00 | 268,500.00 | 266,238.95 | 172,166 |
| 2022-06-20 | 264,500.00 | 266,000.00 | 256,500.00 | 259,000.00 | 256,818.95 | 145,360 |
| 2022-06-17 | 247,000.00 | 265,000.00 | 246,500.00 | 262,500.00 | 260,289.47 | 251,010 |
| 2022-06-16 | 263,500.00 | 264,000.00 | 251,500.00 | 252,000.00 | 249,877.89 | 146,794 |
| 2022-06-15 | 259,500.00 | 263,000.00 | 249,000.00 | 259,500.00 | 257,314.74 | 228,326 |
| 2022-06-14 | 256,000.00 | 263,500.00 | 252,500.00 | 261,000.00 | 258,802.11 | 163,420 |
| 2022-06-13 | 267,500.00 | 270,500.00 | 257,500.00 | 260,000.00 | 257,810.53 | 223,411 |
| 2022-06-10 | 273,500.00 | 278,500.00 | 268,000.00 | 274,000.00 | 271,692.63 | 194,126 |
| 2022-06-09 | 270,000.00 | 280,000.00 | 269,000.00 | 276,500.00 | 274,171.58 | 469,081 |
| 2022-06-08 | 269,000.00 | 276,000.00 | 266,500.00 | 271,500.00 | 269,213.68 | 280,507 |
| 2022-06-07 | 256,500.00 | 269,500.00 | 256,500.00 | 268,500.00 | 266,238.95 | 418,115 |
| 2022-06-03 | 253,500.00 | 254,500.00 | 250,500.00 | 253,000.00 | 250,869.47 | 126,332 |
| 2022-06-02 | 256,500.00 | 261,000.00 | 249,500.00 | 250,000.00 | 247,894.74 | 201,849 |
| 2022-05-31 | 258,500.00 | 262,000.00 | 256,500.00 | 259,500.00 | 257,314.74 | 393,292 |
| 2022-05-30 | 254,000.00 | 260,500.00 | 252,500.00 | 259,000.00 | 256,818.95 | 173,129 |
| 2022-05-27 | 261,000.00 | 261,000.00 | 249,000.00 | 249,000.00 | 246,903.16 | 896,244 |
| 2022-05-26 | 256,000.00 | 264,500.00 | 254,500.00 | 255,000.00 | 252,852.63 | 204,563 |
| 2022-05-25 | 251,500.00 | 258,500.00 | 249,000.00 | 257,000.00 | 254,835.79 | 176,409 |
| 2022-05-24 | 252,500.00 | 258,000.00 | 247,500.00 | 247,500.00 | 245,415.79 | 154,928 |
| 2022-05-23 | 255,000.00 | 259,000.00 | 253,000.00 | 256,500.00 | 254,340.00 | 118,636 |
| 2022-05-20 | 237,500.00 | 256,000.00 | 237,500.00 | 256,000.00 | 253,844.21 | 324,746 |
| 2022-05-19 | 240,500.00 | 241,000.00 | 236,000.00 | 237,000.00 | 235,004.21 | 238,251 |
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.