Krafton Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 242,000.00 | 248,000.00 | 240,500.00 | 247,500.00 | 245,415.79 | 184,124 |
| 2022-05-17 | 241,500.00 | 245,500.00 | 239,500.00 | 240,000.00 | 237,978.95 | 179,189 |
| 2022-05-16 | 256,000.00 | 258,500.00 | 239,500.00 | 241,000.00 | 238,970.53 | 304,344 |
| 2022-05-13 | 259,000.00 | 263,500.00 | 246,500.00 | 253,500.00 | 251,365.26 | 576,165 |
| 2022-05-12 | 253,500.00 | 265,000.00 | 242,000.00 | 252,000.00 | 249,877.89 | 673,602 |
| 2022-05-11 | 242,500.00 | 259,500.00 | 239,500.00 | 257,000.00 | 254,835.79 | 214,893 |
| 2022-05-10 | 246,000.00 | 247,000.00 | 241,500.00 | 245,000.00 | 242,936.84 | 123,155 |
| 2022-05-09 | 252,000.00 | 256,500.00 | 246,500.00 | 251,500.00 | 249,382.11 | 145,967 |
| 2022-05-06 | 253,500.00 | 258,500.00 | 250,000.00 | 256,500.00 | 254,340.00 | 108,855 |
| 2022-05-04 | 256,500.00 | 261,500.00 | 254,000.00 | 258,000.00 | 255,827.37 | 143,846 |
| 2022-05-03 | 251,000.00 | 259,500.00 | 250,500.00 | 256,500.00 | 254,340.00 | 119,305 |
| 2022-05-02 | 248,000.00 | 252,500.00 | 246,000.00 | 251,500.00 | 249,382.11 | 106,610 |
| 2022-04-29 | 241,000.00 | 253,000.00 | 239,000.00 | 252,000.00 | 249,877.89 | 184,533 |
| 2022-04-28 | 239,500.00 | 242,500.00 | 233,000.00 | 240,500.00 | 238,474.74 | 174,851 |
| 2022-04-27 | 240,000.00 | 242,500.00 | 236,000.00 | 238,500.00 | 236,491.58 | 234,396 |
| 2022-04-26 | 244,500.00 | 253,000.00 | 244,000.00 | 248,500.00 | 246,407.37 | 170,318 |
| 2022-04-25 | 246,500.00 | 249,000.00 | 242,000.00 | 242,500.00 | 240,457.89 | 162,783 |
| 2022-04-22 | 257,000.00 | 258,000.00 | 247,000.00 | 250,000.00 | 247,894.74 | 286,187 |
| 2022-04-21 | 259,000.00 | 260,500.00 | 257,000.00 | 258,000.00 | 255,827.37 | 64,119 |
| 2022-04-20 | 262,000.00 | 263,000.00 | 258,000.00 | 258,000.00 | 255,827.37 | 127,262 |
| 2022-04-19 | 261,500.00 | 264,500.00 | 260,500.00 | 261,500.00 | 259,297.89 | 56,824 |
| 2022-04-18 | 263,500.00 | 264,500.00 | 260,500.00 | 261,000.00 | 258,802.11 | 94,033 |
| 2022-04-15 | 265,000.00 | 266,500.00 | 263,500.00 | 264,500.00 | 262,272.63 | 113,682 |
| 2022-04-14 | 268,500.00 | 271,000.00 | 264,000.00 | 266,500.00 | 264,255.79 | 125,573 |
| 2022-04-13 | 266,500.00 | 269,000.00 | 263,000.00 | 267,500.00 | 265,247.37 | 144,215 |
| 2022-04-12 | 277,000.00 | 279,500.00 | 267,000.00 | 267,000.00 | 264,751.58 | 759,269 |
| 2022-04-11 | 276,500.00 | 282,500.00 | 275,000.00 | 281,500.00 | 279,129.47 | 96,798 |
| 2022-04-08 | 285,500.00 | 287,500.00 | 272,000.00 | 280,000.00 | 277,642.11 | 243,269 |
| 2022-04-07 | 283,000.00 | 288,500.00 | 283,000.00 | 284,000.00 | 281,608.42 | 134,315 |
| 2022-04-06 | 289,000.00 | 296,500.00 | 286,000.00 | 287,000.00 | 284,583.16 | 172,907 |
| 2022-04-05 | 300,500.00 | 301,000.00 | 290,500.00 | 293,500.00 | 291,028.42 | 241,079 |
| 2022-04-04 | 275,500.00 | 299,500.00 | 275,500.00 | 298,500.00 | 295,986.32 | 507,532 |
| 2022-04-01 | 276,500.00 | 278,000.00 | 272,000.00 | 278,000.00 | 275,658.95 | 125,727 |
| 2022-03-31 | 272,500.00 | 281,500.00 | 272,000.00 | 275,500.00 | 273,180.00 | 187,476 |
| 2022-03-30 | 274,500.00 | 276,500.00 | 271,000.00 | 272,500.00 | 270,205.26 | 147,316 |
| 2022-03-29 | 273,000.00 | 275,500.00 | 271,000.00 | 273,000.00 | 270,701.05 | 173,269 |
| 2022-03-28 | 278,500.00 | 279,000.00 | 270,500.00 | 271,500.00 | 269,213.68 | 192,699 |
| 2022-03-25 | 281,000.00 | 282,000.00 | 278,000.00 | 278,500.00 | 276,154.74 | 128,623 |
| 2022-03-24 | 280,000.00 | 283,500.00 | 276,500.00 | 280,500.00 | 278,137.89 | 140,646 |
| 2022-03-23 | 282,000.00 | 286,500.00 | 279,500.00 | 283,000.00 | 280,616.84 | 179,359 |
| 2022-03-22 | 276,000.00 | 281,000.00 | 275,500.00 | 279,000.00 | 276,650.53 | 89,046 |
| 2022-03-21 | 287,500.00 | 291,000.00 | 276,000.00 | 276,000.00 | 273,675.79 | 283,001 |
| 2022-03-18 | 285,000.00 | 291,000.00 | 277,500.00 | 286,000.00 | 283,591.58 | 288,541 |
| 2022-03-17 | 287,500.00 | 292,000.00 | 284,000.00 | 284,000.00 | 281,608.42 | 198,288 |
| 2022-03-16 | 280,500.00 | 286,500.00 | 278,500.00 | 281,500.00 | 279,129.47 | 140,323 |
| 2022-03-15 | 278,500.00 | 282,500.00 | 274,000.00 | 277,500.00 | 275,163.16 | 114,644 |
| 2022-03-14 | 285,000.00 | 292,000.00 | 281,000.00 | 281,000.00 | 278,633.68 | 169,976 |
| 2022-03-11 | 292,000.00 | 293,000.00 | 284,500.00 | 285,000.00 | 282,600.00 | 231,836 |
| 2022-03-10 | 281,500.00 | 295,000.00 | 280,000.00 | 295,000.00 | 292,515.79 | 292,969 |
| 2022-03-08 | 266,500.00 | 281,000.00 | 266,500.00 | 273,500.00 | 271,196.84 | 159,115 |
| 2022-03-07 | 277,500.00 | 278,000.00 | 268,500.00 | 271,000.00 | 268,717.89 | 176,042 |
| 2022-03-04 | 296,500.00 | 297,500.00 | 282,000.00 | 282,500.00 | 280,121.05 | 238,713 |
| 2022-03-03 | 300,000.00 | 302,500.00 | 298,000.00 | 298,500.00 | 295,986.32 | 121,273 |
| 2022-03-02 | 299,000.00 | 306,500.00 | 295,000.00 | 298,000.00 | 295,490.53 | 264,742 |
| 2022-02-28 | 283,000.00 | 295,000.00 | 279,000.00 | 295,000.00 | 292,515.79 | 197,803 |
| 2022-02-25 | 290,000.00 | 293,000.00 | 283,000.00 | 284,000.00 | 281,608.42 | 210,160 |
| 2022-02-24 | 282,000.00 | 287,000.00 | 280,000.00 | 285,500.00 | 283,095.79 | 245,896 |
| 2022-02-23 | 277,500.00 | 296,500.00 | 275,500.00 | 286,000.00 | 283,591.58 | 475,696 |
| 2022-02-22 | 268,500.00 | 280,000.00 | 268,000.00 | 273,500.00 | 271,196.84 | 238,940 |
| 2022-02-21 | 269,500.00 | 279,500.00 | 266,500.00 | 273,500.00 | 271,196.84 | 179,499 |
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.