Krafton Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 266,500.00 | 276,500.00 | 265,000.00 | 274,000.00 | 271,692.63 | 215,275 |
| 2022-02-17 | 277,500.00 | 280,500.00 | 269,000.00 | 273,000.00 | 270,701.05 | 319,221 |
| 2022-02-16 | 286,000.00 | 288,000.00 | 277,000.00 | 277,500.00 | 275,163.16 | 296,947 |
| 2022-02-15 | 268,000.00 | 289,500.00 | 266,000.00 | 281,000.00 | 278,633.68 | 689,509 |
| 2022-02-14 | 252,000.00 | 268,500.00 | 248,500.00 | 267,500.00 | 265,247.37 | 548,562 |
| 2022-02-11 | 268,500.00 | 270,000.00 | 255,500.00 | 259,000.00 | 256,818.95 | 1,242,240 |
| 2022-02-10 | 300,000.00 | 306,500.00 | 292,500.00 | 297,000.00 | 294,498.95 | 312,108 |
| 2022-02-09 | 304,000.00 | 306,500.00 | 295,000.00 | 297,000.00 | 294,498.95 | 185,777 |
| 2022-02-08 | 304,500.00 | 314,500.00 | 296,500.00 | 299,500.00 | 296,977.89 | 420,619 |
| 2022-02-07 | 290,000.00 | 306,000.00 | 283,500.00 | 305,000.00 | 302,431.58 | 534,422 |
| 2022-02-04 | 274,500.00 | 297,000.00 | 274,500.00 | 288,500.00 | 286,070.53 | 485,012 |
| 2022-02-03 | 279,000.00 | 286,500.00 | 275,500.00 | 275,500.00 | 273,180.00 | 364,038 |
| 2022-01-28 | 267,500.00 | 284,500.00 | 257,500.00 | 274,500.00 | 272,188.42 | 783,003 |
| 2022-01-27 | 279,000.00 | 282,500.00 | 264,000.00 | 264,000.00 | 261,776.84 | 717,325 |
| 2022-01-26 | 294,000.00 | 294,500.00 | 276,500.00 | 276,500.00 | 274,171.58 | 808,612 |
| 2022-01-25 | 303,500.00 | 308,000.00 | 290,000.00 | 291,000.00 | 288,549.47 | 465,805 |
| 2022-01-24 | 308,500.00 | 313,500.00 | 299,000.00 | 302,000.00 | 299,456.84 | 442,843 |
| 2022-01-21 | 320,000.00 | 322,500.00 | 306,000.00 | 310,000.00 | 307,389.47 | 706,631 |
| 2022-01-20 | 323,500.00 | 328,500.00 | 316,500.00 | 325,000.00 | 322,263.16 | 297,605 |
| 2022-01-19 | 341,000.00 | 342,500.00 | 323,000.00 | 324,500.00 | 321,767.37 | 415,623 |
| 2022-01-18 | 339,000.00 | 343,000.00 | 334,000.00 | 340,500.00 | 337,632.63 | 251,142 |
| 2022-01-17 | 351,500.00 | 354,500.00 | 338,000.00 | 341,000.00 | 338,128.42 | 298,123 |
| 2022-01-14 | 338,500.00 | 354,000.00 | 333,500.00 | 343,500.00 | 340,607.37 | 462,339 |
| 2022-01-13 | 364,000.00 | 365,000.00 | 345,000.00 | 346,500.00 | 343,582.11 | 570,811 |
| 2022-01-12 | 369,500.00 | 374,000.00 | 364,500.00 | 367,500.00 | 364,405.26 | 368,318 |
| 2022-01-11 | 380,500.00 | 384,500.00 | 364,000.00 | 365,000.00 | 361,926.32 | 391,852 |
| 2022-01-10 | 393,000.00 | 393,500.00 | 373,000.00 | 381,500.00 | 378,287.37 | 438,835 |
| 2022-01-07 | 402,500.00 | 405,500.00 | 393,500.00 | 394,500.00 | 391,177.89 | 339,356 |
| 2022-01-06 | 410,000.00 | 413,000.00 | 400,000.00 | 402,000.00 | 398,614.74 | 372,826 |
| 2022-01-05 | 442,000.00 | 442,500.00 | 413,000.00 | 417,000.00 | 413,488.42 | 454,908 |
| 2022-01-04 | 459,500.00 | 459,500.00 | 442,000.00 | 444,000.00 | 440,261.05 | 232,605 |
| 2022-01-03 | 463,000.00 | 468,500.00 | 458,000.00 | 460,000.00 | 456,126.32 | 96,581 |
| 2021-12-30 | 467,000.00 | 469,000.00 | 456,500.00 | 460,000.00 | 456,126.32 | 113,558 |
| 2021-12-29 | 464,000.00 | 473,000.00 | 462,000.00 | 467,000.00 | 463,067.37 | 168,633 |
| 2021-12-28 | 451,000.00 | 463,000.00 | 448,500.00 | 462,000.00 | 458,109.47 | 215,074 |
| 2021-12-27 | 461,000.00 | 463,000.00 | 449,000.00 | 450,500.00 | 446,706.32 | 190,773 |
| 2021-12-24 | 465,000.00 | 467,000.00 | 463,000.00 | 463,000.00 | 459,101.05 | 101,425 |
| 2021-12-23 | 471,000.00 | 472,000.00 | 461,000.00 | 464,000.00 | 460,092.63 | 165,010 |
| 2021-12-22 | 468,500.00 | 474,500.00 | 468,000.00 | 470,500.00 | 466,537.89 | 95,964 |
| 2021-12-21 | 472,500.00 | 478,000.00 | 466,500.00 | 466,500.00 | 462,571.58 | 124,689 |
| 2021-12-20 | 492,000.00 | 492,000.00 | 468,000.00 | 471,000.00 | 467,033.68 | 184,429 |
| 2021-12-17 | 483,500.00 | 494,500.00 | 479,000.00 | 494,500.00 | 490,335.79 | 1,312,605 |
| 2021-12-16 | 489,000.00 | 489,500.00 | 481,500.00 | 484,000.00 | 479,924.21 | 167,219 |
| 2021-12-15 | 493,000.00 | 494,000.00 | 485,000.00 | 485,000.00 | 480,915.79 | 111,998 |
| 2021-12-14 | 491,000.00 | 497,500.00 | 485,500.00 | 493,000.00 | 488,848.42 | 163,630 |
| 2021-12-13 | 489,000.00 | 493,000.00 | 484,500.00 | 489,500.00 | 485,377.89 | 182,159 |
| 2021-12-10 | 475,000.00 | 489,500.00 | 472,500.00 | 489,500.00 | 485,377.89 | 221,472 |
| 2021-12-09 | 466,000.00 | 482,000.00 | 466,000.00 | 479,000.00 | 474,966.32 | 307,844 |
| 2021-12-08 | 468,500.00 | 473,500.00 | 461,500.00 | 464,500.00 | 460,588.42 | 227,701 |
| 2021-12-07 | 473,500.00 | 478,000.00 | 455,500.00 | 465,000.00 | 461,084.21 | 321,250 |
| 2021-12-06 | 499,500.00 | 499,500.00 | 472,000.00 | 472,500.00 | 468,521.05 | 313,777 |
| 2021-12-03 | 498,000.00 | 504,000.00 | 492,500.00 | 500,000.00 | 495,789.47 | 245,814 |
| 2021-12-02 | 485,500.00 | 502,000.00 | 481,000.00 | 502,000.00 | 497,772.63 | 258,026 |
| 2021-12-01 | 504,000.00 | 508,000.00 | 482,000.00 | 489,000.00 | 484,882.11 | 463,600 |
| 2021-11-30 | 515,000.00 | 526,000.00 | 477,000.00 | 503,000.00 | 498,764.21 | 2,455,962 |
| 2021-11-29 | 500,000.00 | 524,000.00 | 498,500.00 | 510,000.00 | 505,705.26 | 380,148 |
| 2021-11-26 | 504,000.00 | 515,000.00 | 501,000.00 | 506,000.00 | 501,738.95 | 298,183 |
| 2021-11-25 | 509,000.00 | 518,000.00 | 501,000.00 | 504,000.00 | 499,755.79 | 289,504 |
| 2021-11-24 | 505,000.00 | 514,000.00 | 493,000.00 | 509,000.00 | 504,713.68 | 339,342 |
| 2021-11-23 | 507,000.00 | 519,000.00 | 497,500.00 | 505,000.00 | 500,747.37 | 334,064 |
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.