Kakao Games Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 17,620.00 | 18,410.00 | 17,620.00 | 18,340.00 | 18,340.00 | 233,301 |
| 2024-07-24 | 17,810.00 | 18,180.00 | 17,490.00 | 17,940.00 | 17,940.00 | 236,007 |
| 2024-07-23 | 18,730.00 | 19,100.00 | 17,950.00 | 17,950.00 | 17,950.00 | 577,330 |
| 2024-07-22 | 19,020.00 | 19,240.00 | 18,760.00 | 18,970.00 | 18,970.00 | 175,350 |
| 2024-07-19 | 19,010.00 | 19,250.00 | 19,010.00 | 19,170.00 | 19,170.00 | 115,747 |
| 2024-07-18 | 19,370.00 | 19,440.00 | 19,040.00 | 19,110.00 | 19,110.00 | 165,530 |
| 2024-07-17 | 18,940.00 | 19,390.00 | 18,940.00 | 19,300.00 | 19,300.00 | 214,471 |
| 2024-07-16 | 19,360.00 | 19,450.00 | 18,940.00 | 18,940.00 | 18,940.00 | 363,094 |
| 2024-07-15 | 19,420.00 | 19,620.00 | 19,210.00 | 19,460.00 | 19,460.00 | 174,669 |
| 2024-07-12 | 19,490.00 | 19,880.00 | 19,330.00 | 19,420.00 | 19,420.00 | 200,043 |
| 2024-07-11 | 19,650.00 | 19,650.00 | 19,220.00 | 19,520.00 | 19,520.00 | 211,614 |
| 2024-07-10 | 19,400.00 | 19,600.00 | 19,110.00 | 19,490.00 | 19,490.00 | 223,749 |
| 2024-07-09 | 19,250.00 | 19,640.00 | 19,210.00 | 19,460.00 | 19,460.00 | 241,181 |
| 2024-07-08 | 19,320.00 | 19,410.00 | 19,000.00 | 19,260.00 | 19,260.00 | 272,432 |
| 2024-07-05 | 19,200.00 | 19,780.00 | 19,170.00 | 19,510.00 | 19,510.00 | 446,532 |
| 2024-07-04 | 20,200.00 | 20,350.00 | 18,990.00 | 19,030.00 | 19,030.00 | 1,001,752 |
| 2024-07-03 | 20,400.00 | 20,750.00 | 20,250.00 | 20,300.00 | 20,300.00 | 157,050 |
| 2024-07-02 | 20,500.00 | 20,650.00 | 20,200.00 | 20,450.00 | 20,450.00 | 148,679 |
| 2024-07-01 | 20,400.00 | 20,750.00 | 20,300.00 | 20,700.00 | 20,700.00 | 124,823 |
| 2024-06-28 | 20,300.00 | 20,500.00 | 20,100.00 | 20,500.00 | 20,500.00 | 121,976 |
| 2024-06-27 | 20,500.00 | 20,600.00 | 20,150.00 | 20,200.00 | 20,200.00 | 159,091 |
| 2024-06-26 | 20,300.00 | 21,050.00 | 20,300.00 | 20,450.00 | 20,450.00 | 180,061 |
| 2024-06-25 | 20,150.00 | 20,650.00 | 20,150.00 | 20,300.00 | 20,300.00 | 120,011 |
| 2024-06-24 | 20,600.00 | 20,900.00 | 20,150.00 | 20,200.00 | 20,200.00 | 172,358 |
| 2024-06-21 | 21,250.00 | 21,400.00 | 20,550.00 | 20,550.00 | 20,550.00 | 262,165 |
| 2024-06-20 | 21,700.00 | 21,900.00 | 21,200.00 | 21,400.00 | 21,400.00 | 202,108 |
| 2024-06-19 | 20,500.00 | 21,900.00 | 20,500.00 | 21,700.00 | 21,700.00 | 606,378 |
| 2024-06-18 | 20,550.00 | 20,650.00 | 20,050.00 | 20,350.00 | 20,350.00 | 181,612 |
| 2024-06-17 | 20,500.00 | 20,750.00 | 20,100.00 | 20,500.00 | 20,500.00 | 140,927 |
| 2024-06-14 | 20,200.00 | 20,800.00 | 20,050.00 | 20,600.00 | 20,600.00 | 342,480 |
| 2024-06-13 | 20,350.00 | 20,500.00 | 20,150.00 | 20,150.00 | 20,150.00 | 286,539 |
| 2024-06-12 | 20,200.00 | 20,400.00 | 20,100.00 | 20,300.00 | 20,300.00 | 118,147 |
| 2024-06-11 | 20,100.00 | 20,650.00 | 20,050.00 | 20,150.00 | 20,150.00 | 131,597 |
| 2024-06-10 | 20,400.00 | 20,550.00 | 20,000.00 | 20,150.00 | 20,150.00 | 174,567 |
| 2024-06-07 | 20,900.00 | 21,100.00 | 20,550.00 | 20,550.00 | 20,550.00 | 126,531 |
| 2024-06-05 | 20,800.00 | 20,950.00 | 20,600.00 | 20,800.00 | 20,800.00 | 97,992 |
| 2024-06-04 | 20,900.00 | 21,100.00 | 20,750.00 | 20,900.00 | 20,900.00 | 104,313 |
| 2024-06-03 | 21,300.00 | 21,550.00 | 20,900.00 | 21,100.00 | 21,100.00 | 155,915 |
| 2024-05-31 | 20,500.00 | 21,350.00 | 20,500.00 | 21,350.00 | 21,350.00 | 225,108 |
| 2024-05-30 | 20,550.00 | 20,650.00 | 20,300.00 | 20,650.00 | 20,650.00 | 112,501 |
| 2024-05-29 | 20,950.00 | 20,950.00 | 20,500.00 | 20,550.00 | 20,550.00 | 158,859 |
| 2024-05-28 | 21,700.00 | 21,750.00 | 20,950.00 | 21,000.00 | 21,000.00 | 241,602 |
| 2024-05-27 | 21,700.00 | 21,950.00 | 21,400.00 | 21,800.00 | 21,800.00 | 173,988 |
| 2024-05-24 | 21,550.00 | 21,850.00 | 21,400.00 | 21,650.00 | 21,650.00 | 88,139 |
| 2024-05-23 | 21,450.00 | 21,900.00 | 21,250.00 | 21,750.00 | 21,750.00 | 121,052 |
| 2024-05-22 | 21,400.00 | 21,650.00 | 21,300.00 | 21,600.00 | 21,600.00 | 97,299 |
| 2024-05-21 | 21,700.00 | 21,750.00 | 21,350.00 | 21,400.00 | 21,400.00 | 115,267 |
| 2024-05-20 | 22,100.00 | 22,150.00 | 21,550.00 | 21,650.00 | 21,650.00 | 170,142 |
| 2024-05-17 | 21,800.00 | 22,250.00 | 21,800.00 | 22,050.00 | 22,050.00 | 191,063 |
| 2024-05-16 | 22,150.00 | 22,150.00 | 21,650.00 | 21,750.00 | 21,750.00 | 114,826 |
| 2024-05-14 | 21,700.00 | 22,200.00 | 21,650.00 | 21,700.00 | 21,700.00 | 149,841 |
| 2024-05-13 | 22,100.00 | 22,200.00 | 21,650.00 | 21,700.00 | 21,700.00 | 132,479 |
| 2024-05-10 | 22,100.00 | 23,200.00 | 22,050.00 | 22,150.00 | 22,150.00 | 559,310 |
| 2024-05-09 | 22,250.00 | 22,350.00 | 21,850.00 | 21,950.00 | 21,950.00 | 197,677 |
| 2024-05-08 | 22,250.00 | 22,400.00 | 21,850.00 | 22,250.00 | 22,250.00 | 163,464 |
| 2024-05-07 | 22,400.00 | 22,500.00 | 22,000.00 | 22,050.00 | 22,050.00 | 200,374 |
| 2024-05-03 | 22,000.00 | 22,250.00 | 21,950.00 | 22,250.00 | 22,250.00 | 122,453 |
| 2024-05-02 | 21,800.00 | 22,000.00 | 21,650.00 | 21,900.00 | 21,900.00 | 99,331 |
| 2024-04-30 | 21,650.00 | 21,950.00 | 21,600.00 | 21,800.00 | 21,800.00 | 121,009 |
| 2024-04-29 | 21,300.00 | 21,850.00 | 21,200.00 | 21,800.00 | 21,800.00 | 176,520 |
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.