Kakao Games Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 10,270.00 | 10,330.00 | 9,900.00 | 10,300.00 | 10,300.00 | 289,733 |
| 2026-10-16 | 9,670.00 | 11,160.00 | 9,650.00 | 10,270.00 | 10,270.00 | 1,087,956 |
| 2026-10-15 | 9,380.00 | 9,910.00 | 9,170.00 | 9,830.00 | 9,830.00 | 526,949 |
| 2026-10-14 | 9,810.00 | 9,990.00 | 9,420.00 | 9,460.00 | 9,460.00 | 238,036 |
| 2026-10-13 | 9,660.00 | 10,110.00 | 9,210.00 | 9,810.00 | 9,810.00 | 436,623 |
| 2026-10-12 | 9,520.00 | 10,170.00 | 9,400.00 | 9,630.00 | 9,630.00 | 632,702 |
| 2026-10-08 | 10,090.00 | 10,110.00 | 9,190.00 | 9,350.00 | 9,350.00 | 516,242 |
| 2026-10-07 | 9,910.00 | 10,250.00 | 9,910.00 | 10,110.00 | 10,110.00 | 289,156 |
| 2026-10-06 | 10,140.00 | 10,400.00 | 9,970.00 | 10,010.00 | 10,010.00 | 472,053 |
| 2026-10-02 | 9,920.00 | 10,280.00 | 9,750.00 | 10,140.00 | 10,140.00 | 652,724 |
| 2026-10-01 | 9,280.00 | 10,010.00 | 9,240.00 | 9,950.00 | 9,950.00 | 643,344 |
| 2026-09-30 | 9,520.00 | 9,560.00 | 9,150.00 | 9,210.00 | 9,210.00 | 367,264 |
| 2026-09-29 | 9,550.00 | 9,560.00 | 9,380.00 | 9,520.00 | 9,520.00 | 186,232 |
| 2026-09-28 | 9,000.00 | 9,770.00 | 8,910.00 | 9,610.00 | 9,610.00 | 426,432 |
| 2026-09-23 | 8,830.00 | 9,420.00 | 8,830.00 | 9,020.00 | 9,020.00 | 284,286 |
| 2026-09-22 | 8,990.00 | 8,990.00 | 8,790.00 | 8,890.00 | 8,890.00 | 200,722 |
| 2026-09-21 | 9,200.00 | 9,200.00 | 8,890.00 | 8,910.00 | 8,910.00 | 227,999 |
| 2026-09-18 | 9,800.00 | 9,800.00 | 9,090.00 | 9,160.00 | 9,160.00 | 402,437 |
| 2026-09-17 | 9,550.00 | 9,660.00 | 9,370.00 | 9,600.00 | 9,600.00 | 118,649 |
| 2026-09-16 | 9,910.00 | 9,910.00 | 9,430.00 | 9,510.00 | 9,510.00 | 232,626 |
| 2026-09-15 | 9,570.00 | 9,950.00 | 9,450.00 | 9,880.00 | 9,880.00 | 278,131 |
| 2026-09-14 | 9,140.00 | 9,740.00 | 9,030.00 | 9,660.00 | 9,660.00 | 351,630 |
| 2026-09-11 | 9,300.00 | 9,450.00 | 9,010.00 | 9,230.00 | 9,230.00 | 284,185 |
| 2026-09-10 | 8,800.00 | 9,390.00 | 8,620.00 | 9,390.00 | 9,390.00 | 555,264 |
| 2026-09-09 | 8,910.00 | 9,000.00 | 8,810.00 | 8,820.00 | 8,820.00 | 161,557 |
| 2026-09-08 | 8,900.00 | 9,100.00 | 8,740.00 | 8,940.00 | 8,940.00 | 220,552 |
| 2026-09-07 | 9,150.00 | 9,150.00 | 8,840.00 | 8,900.00 | 8,900.00 | 231,977 |
| 2026-09-04 | 8,870.00 | 9,290.00 | 8,860.00 | 9,030.00 | 9,030.00 | 243,246 |
| 2026-09-03 | 9,090.00 | 9,250.00 | 8,740.00 | 8,830.00 | 8,830.00 | 365,259 |
| 2026-09-02 | 9,670.00 | 9,800.00 | 8,970.00 | 9,020.00 | 9,020.00 | 859,212 |
| 2026-09-01 | 8,680.00 | 10,430.00 | 8,650.00 | 9,880.00 | 9,880.00 | 3,140,970 |
| 2026-08-31 | 8,130.00 | 8,860.00 | 8,100.00 | 8,810.00 | 8,810.00 | 1,510,310 |
| 2026-08-28 | 8,110.00 | 8,350.00 | 8,110.00 | 8,260.00 | 8,260.00 | 218,188 |
| 2026-08-27 | 8,410.00 | 8,530.00 | 8,140.00 | 8,190.00 | 8,190.00 | 370,260 |
| 2026-08-26 | 8,490.00 | 8,660.00 | 8,370.00 | 8,400.00 | 8,400.00 | 334,428 |
| 2026-08-25 | 8,540.00 | 8,740.00 | 8,270.00 | 8,490.00 | 8,490.00 | 283,153 |
| 2026-08-24 | 8,510.00 | 8,950.00 | 8,400.00 | 8,660.00 | 8,660.00 | 430,386 |
| 2026-08-21 | 8,790.00 | 9,320.00 | 8,510.00 | 8,510.00 | 8,510.00 | 410,284 |
| 2026-08-20 | 9,000.00 | 9,060.00 | 8,580.00 | 8,970.00 | 8,970.00 | 338,925 |
| 2026-08-19 | 8,630.00 | 9,000.00 | 8,310.00 | 8,850.00 | 8,850.00 | 387,260 |
| 2026-08-18 | 8,990.00 | 9,000.00 | 8,320.00 | 8,810.00 | 8,810.00 | 467,462 |
| 2026-08-14 | 9,070.00 | 9,350.00 | 8,730.00 | 8,990.00 | 8,990.00 | 498,252 |
| 2026-08-13 | 8,770.00 | 9,200.00 | 8,620.00 | 9,070.00 | 9,070.00 | 404,652 |
| 2026-08-12 | 8,640.00 | 9,120.00 | 8,380.00 | 8,840.00 | 8,840.00 | 521,471 |
| 2026-08-11 | 8,400.00 | 8,740.00 | 8,210.00 | 8,720.00 | 8,720.00 | 496,009 |
| 2026-08-10 | 8,310.00 | 8,450.00 | 8,000.00 | 8,360.00 | 8,360.00 | 267,432 |
| 2026-08-07 | 7,900.00 | 8,330.00 | 7,840.00 | 8,330.00 | 8,330.00 | 601,083 |
| 2026-08-06 | 7,800.00 | 8,010.00 | 7,630.00 | 7,970.00 | 7,970.00 | 432,772 |
| 2026-08-05 | 8,260.00 | 8,400.00 | 7,750.00 | 7,770.00 | 7,770.00 | 744,706 |
| 2026-08-04 | 7,960.00 | 8,350.00 | 7,950.00 | 8,340.00 | 8,340.00 | 410,137 |
| 2026-08-03 | 7,740.00 | 8,280.00 | 7,680.00 | 7,970.00 | 7,970.00 | 374,786 |
| 2026-07-31 | 7,570.00 | 8,070.00 | 7,510.00 | 7,970.00 | 7,970.00 | 357,231 |
| 2026-07-30 | 7,000.00 | 7,650.00 | 7,000.00 | 7,500.00 | 7,500.00 | 397,744 |
| 2026-07-29 | 7,480.00 | 7,710.00 | 7,000.00 | 7,350.00 | 7,350.00 | 596,483 |
| 2026-07-28 | 7,650.00 | 7,910.00 | 7,330.00 | 7,480.00 | 7,480.00 | 301,344 |
| 2026-07-27 | 7,860.00 | 8,090.00 | 7,690.00 | 7,910.00 | 7,910.00 | 256,919 |
| 2026-07-24 | 7,620.00 | 7,890.00 | 7,500.00 | 7,650.00 | 7,650.00 | 269,954 |
| 2026-07-23 | 7,450.00 | 7,790.00 | 7,440.00 | 7,790.00 | 7,790.00 | 299,907 |
| 2026-07-22 | 7,640.00 | 7,900.00 | 7,450.00 | 7,450.00 | 7,450.00 | 275,393 |
| 2026-07-21 | 7,640.00 | 7,820.00 | 7,510.00 | 7,590.00 | 7,590.00 | 218,367 |
Page 1 of 21 · 1,226 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.