Krafton Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 345,000.00 | 349,000.00 | 340,000.00 | 345,500.00 | 342,590.53 | 70,768 |
| 2024-10-25 | 346,000.00 | 350,000.00 | 340,500.00 | 344,500.00 | 341,598.95 | 45,863 |
| 2024-10-24 | 336,000.00 | 347,000.00 | 333,500.00 | 347,000.00 | 344,077.89 | 104,567 |
| 2024-10-23 | 342,000.00 | 346,000.00 | 333,000.00 | 333,000.00 | 330,195.79 | 69,908 |
| 2024-10-22 | 340,500.00 | 345,500.00 | 333,000.00 | 340,500.00 | 337,632.63 | 86,639 |
| 2024-10-21 | 339,500.00 | 346,500.00 | 336,500.00 | 343,000.00 | 340,111.58 | 71,905 |
| 2024-10-18 | 338,500.00 | 349,000.00 | 337,500.00 | 340,500.00 | 337,632.63 | 148,316 |
| 2024-10-17 | 340,000.00 | 340,000.00 | 330,500.00 | 334,500.00 | 331,683.16 | 67,933 |
| 2024-10-16 | 338,000.00 | 344,000.00 | 335,000.00 | 338,500.00 | 335,649.47 | 68,817 |
| 2024-10-15 | 332,500.00 | 342,500.00 | 332,000.00 | 340,500.00 | 337,632.63 | 94,286 |
| 2024-10-14 | 329,000.00 | 336,000.00 | 328,000.00 | 330,500.00 | 327,716.84 | 58,154 |
| 2024-10-11 | 327,500.00 | 334,000.00 | 324,500.00 | 331,500.00 | 328,708.42 | 74,056 |
| 2024-10-10 | 331,000.00 | 335,000.00 | 324,500.00 | 324,500.00 | 321,767.37 | 116,063 |
| 2024-10-08 | 319,500.00 | 328,500.00 | 319,000.00 | 326,000.00 | 323,254.74 | 111,584 |
| 2024-10-07 | 335,500.00 | 336,500.00 | 313,500.00 | 319,000.00 | 316,313.68 | 243,322 |
| 2024-10-04 | 340,500.00 | 343,000.00 | 332,000.00 | 335,500.00 | 332,674.74 | 80,857 |
| 2024-10-02 | 338,500.00 | 343,500.00 | 332,500.00 | 338,000.00 | 335,153.68 | 79,273 |
| 2024-09-30 | 343,500.00 | 354,000.00 | 341,500.00 | 342,500.00 | 339,615.79 | 162,670 |
| 2024-09-27 | 345,000.00 | 345,000.00 | 337,500.00 | 340,500.00 | 337,632.63 | 56,305 |
| 2024-09-26 | 339,500.00 | 343,000.00 | 333,000.00 | 343,000.00 | 340,111.58 | 114,355 |
| 2024-09-25 | 351,500.00 | 353,000.00 | 338,500.00 | 339,000.00 | 336,145.26 | 113,502 |
| 2024-09-24 | 342,500.00 | 351,500.00 | 342,500.00 | 348,500.00 | 345,565.26 | 100,909 |
| 2024-09-23 | 344,000.00 | 345,000.00 | 338,500.00 | 340,500.00 | 337,632.63 | 41,345 |
| 2024-09-20 | 347,500.00 | 347,500.00 | 340,000.00 | 341,000.00 | 338,128.42 | 138,252 |
| 2024-09-19 | 341,500.00 | 352,000.00 | 340,000.00 | 348,000.00 | 345,069.47 | 156,417 |
| 2024-09-13 | 323,500.00 | 339,000.00 | 321,500.00 | 338,000.00 | 335,153.68 | 126,368 |
| 2024-09-12 | 329,000.00 | 337,000.00 | 320,000.00 | 321,000.00 | 318,296.84 | 157,904 |
| 2024-09-11 | 323,000.00 | 332,000.00 | 320,500.00 | 325,000.00 | 322,263.16 | 78,107 |
| 2024-09-10 | 327,500.00 | 329,500.00 | 319,000.00 | 320,500.00 | 317,801.05 | 77,070 |
| 2024-09-09 | 319,500.00 | 329,000.00 | 315,500.00 | 328,000.00 | 325,237.89 | 113,416 |
| 2024-09-06 | 327,000.00 | 334,500.00 | 319,000.00 | 323,000.00 | 320,280.00 | 101,574 |
| 2024-09-05 | 312,500.00 | 329,000.00 | 312,500.00 | 324,000.00 | 321,271.58 | 190,550 |
| 2024-09-04 | 310,000.00 | 318,500.00 | 308,000.00 | 310,500.00 | 307,885.26 | 103,206 |
| 2024-09-03 | 322,500.00 | 324,500.00 | 314,000.00 | 317,000.00 | 314,330.53 | 94,557 |
| 2024-09-02 | 325,000.00 | 326,500.00 | 320,500.00 | 323,000.00 | 320,280.00 | 68,230 |
| 2024-08-30 | 333,000.00 | 333,000.00 | 322,500.00 | 327,000.00 | 324,246.32 | 134,848 |
| 2024-08-29 | 331,500.00 | 335,000.00 | 326,000.00 | 333,000.00 | 330,195.79 | 79,112 |
| 2024-08-28 | 339,500.00 | 342,000.00 | 326,000.00 | 332,000.00 | 329,204.21 | 142,288 |
| 2024-08-27 | 350,000.00 | 352,000.00 | 338,000.00 | 342,000.00 | 339,120.00 | 96,090 |
| 2024-08-26 | 343,500.00 | 351,000.00 | 332,500.00 | 349,000.00 | 346,061.05 | 133,479 |
| 2024-08-23 | 343,500.00 | 352,000.00 | 342,000.00 | 348,000.00 | 345,069.47 | 152,072 |
| 2024-08-22 | 346,500.00 | 355,000.00 | 337,000.00 | 346,000.00 | 343,086.32 | 222,471 |
| 2024-08-21 | 332,500.00 | 342,000.00 | 331,000.00 | 339,500.00 | 336,641.05 | 141,753 |
| 2024-08-20 | 328,000.00 | 336,000.00 | 324,000.00 | 333,500.00 | 330,691.58 | 194,990 |
| 2024-08-19 | 325,000.00 | 334,000.00 | 319,000.00 | 325,000.00 | 322,263.16 | 145,441 |
| 2024-08-16 | 334,500.00 | 335,000.00 | 322,500.00 | 324,500.00 | 321,767.37 | 161,699 |
| 2024-08-14 | 330,000.00 | 332,500.00 | 324,500.00 | 331,500.00 | 328,708.42 | 239,178 |
| 2024-08-13 | 317,500.00 | 331,000.00 | 305,500.00 | 331,000.00 | 328,212.63 | 1,281,466 |
| 2024-08-12 | 289,000.00 | 300,000.00 | 289,000.00 | 293,000.00 | 290,532.63 | 287,768 |
| 2024-08-09 | 282,500.00 | 295,000.00 | 278,000.00 | 294,500.00 | 292,020.00 | 130,482 |
| 2024-08-08 | 276,500.00 | 284,500.00 | 276,000.00 | 282,000.00 | 279,625.26 | 125,275 |
| 2024-08-07 | 281,000.00 | 287,000.00 | 276,000.00 | 277,500.00 | 275,163.16 | 157,494 |
| 2024-08-06 | 282,500.00 | 290,000.00 | 279,000.00 | 285,500.00 | 283,095.79 | 115,945 |
| 2024-08-05 | 285,000.00 | 286,500.00 | 260,000.00 | 273,000.00 | 270,701.05 | 173,656 |
| 2024-08-02 | 285,500.00 | 295,000.00 | 284,500.00 | 287,500.00 | 285,078.95 | 70,077 |
| 2024-08-01 | 291,500.00 | 295,500.00 | 289,000.00 | 289,500.00 | 287,062.11 | 56,863 |
| 2024-07-31 | 293,000.00 | 298,500.00 | 292,500.00 | 294,000.00 | 291,524.21 | 102,272 |
| 2024-07-30 | 289,500.00 | 302,000.00 | 289,500.00 | 292,500.00 | 290,036.84 | 99,829 |
| 2024-07-29 | 285,000.00 | 293,500.00 | 283,500.00 | 292,000.00 | 289,541.05 | 57,283 |
| 2024-07-26 | 286,500.00 | 288,500.00 | 282,500.00 | 285,000.00 | 282,600.00 | 49,045 |
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.