Krafton Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 532,000.00 | 541,000.00 | 507,000.00 | 516,000.00 | 511,654.74 | 499,182 |
| 2021-11-19 | 539,000.00 | 549,000.00 | 526,000.00 | 542,000.00 | 537,435.79 | 366,848 |
| 2021-11-18 | 570,000.00 | 574,000.00 | 541,000.00 | 543,000.00 | 538,427.37 | 519,439 |
| 2021-11-17 | 554,000.00 | 580,000.00 | 548,000.00 | 567,000.00 | 562,225.26 | 762,917 |
| 2021-11-16 | 548,000.00 | 563,000.00 | 538,000.00 | 547,000.00 | 542,393.68 | 540,891 |
| 2021-11-15 | 541,000.00 | 555,000.00 | 535,000.00 | 548,000.00 | 543,385.26 | 514,345 |
| 2021-11-12 | 535,000.00 | 554,000.00 | 516,000.00 | 547,000.00 | 542,393.68 | 1,351,285 |
| 2021-11-11 | 487,000.00 | 544,000.00 | 476,000.00 | 540,000.00 | 535,452.63 | 1,822,609 |
| 2021-11-10 | 465,500.00 | 494,000.00 | 463,500.00 | 484,500.00 | 480,420.00 | 546,349 |
| 2021-11-09 | 438,000.00 | 467,500.00 | 437,500.00 | 465,500.00 | 461,580.00 | 275,041 |
| 2021-11-08 | 441,000.00 | 445,500.00 | 428,000.00 | 441,500.00 | 437,782.11 | 249,370 |
| 2021-11-05 | 468,000.00 | 468,500.00 | 450,500.00 | 451,000.00 | 447,202.11 | 246,727 |
| 2021-11-04 | 475,000.00 | 478,500.00 | 464,500.00 | 468,000.00 | 464,058.95 | 152,616 |
| 2021-11-03 | 484,000.00 | 485,500.00 | 471,000.00 | 472,000.00 | 468,025.26 | 135,814 |
| 2021-11-02 | 481,500.00 | 492,500.00 | 481,500.00 | 483,500.00 | 479,428.42 | 106,072 |
| 2021-11-01 | 472,000.00 | 485,000.00 | 472,000.00 | 478,000.00 | 473,974.74 | 131,659 |
| 2021-10-29 | 475,000.00 | 479,500.00 | 467,500.00 | 469,500.00 | 465,546.32 | 127,375 |
| 2021-10-28 | 487,500.00 | 494,000.00 | 472,500.00 | 475,000.00 | 471,000.00 | 203,112 |
| 2021-10-27 | 499,000.00 | 503,000.00 | 488,500.00 | 489,500.00 | 485,377.89 | 135,786 |
| 2021-10-26 | 490,500.00 | 499,500.00 | 486,500.00 | 498,000.00 | 493,806.32 | 172,246 |
| 2021-10-25 | 497,500.00 | 514,000.00 | 481,500.00 | 488,000.00 | 483,890.53 | 496,570 |
| 2021-10-22 | 496,000.00 | 500,000.00 | 480,000.00 | 488,000.00 | 483,890.53 | 198,513 |
| 2021-10-21 | 488,500.00 | 498,000.00 | 487,000.00 | 493,000.00 | 488,848.42 | 176,975 |
| 2021-10-20 | 498,000.00 | 502,000.00 | 484,000.00 | 487,000.00 | 482,898.95 | 281,768 |
| 2021-10-19 | 489,500.00 | 497,000.00 | 487,000.00 | 493,500.00 | 489,344.21 | 147,933 |
| 2021-10-18 | 476,000.00 | 489,500.00 | 471,500.00 | 486,000.00 | 481,907.37 | 178,931 |
| 2021-10-15 | 478,000.00 | 483,500.00 | 467,500.00 | 472,500.00 | 468,521.05 | 236,323 |
| 2021-10-14 | 491,500.00 | 494,500.00 | 478,000.00 | 478,500.00 | 474,470.53 | 189,867 |
← NewerPage 21 of 21 · 1,228 trading days
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.