Kakao Games Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 21,100.00 | 21,250.00 | 20,850.00 | 21,100.00 | 21,100.00 | 109,912 |
| 2024-04-25 | 20,750.00 | 21,100.00 | 20,700.00 | 20,900.00 | 20,900.00 | 79,431 |
| 2024-04-24 | 21,150.00 | 21,300.00 | 20,900.00 | 21,050.00 | 21,050.00 | 115,881 |
| 2024-04-23 | 20,750.00 | 21,200.00 | 20,750.00 | 20,950.00 | 20,950.00 | 123,071 |
| 2024-04-22 | 20,950.00 | 21,100.00 | 20,750.00 | 20,900.00 | 20,900.00 | 135,272 |
| 2024-04-19 | 20,350.00 | 20,850.00 | 20,250.00 | 20,750.00 | 20,750.00 | 180,734 |
| 2024-04-18 | 20,350.00 | 20,800.00 | 20,350.00 | 20,750.00 | 20,750.00 | 134,870 |
| 2024-04-17 | 20,050.00 | 20,800.00 | 20,050.00 | 20,750.00 | 20,750.00 | 216,777 |
| 2024-04-16 | 19,810.00 | 20,250.00 | 19,810.00 | 20,200.00 | 20,200.00 | 273,895 |
| 2024-04-15 | 20,200.00 | 20,300.00 | 19,960.00 | 20,000.00 | 20,000.00 | 243,562 |
| 2024-04-12 | 21,000.00 | 21,150.00 | 20,550.00 | 20,550.00 | 20,550.00 | 208,373 |
| 2024-04-11 | 21,200.00 | 21,200.00 | 20,750.00 | 20,950.00 | 20,950.00 | 252,119 |
| 2024-04-09 | 21,350.00 | 21,650.00 | 21,200.00 | 21,200.00 | 21,200.00 | 210,592 |
| 2024-04-08 | 21,850.00 | 21,900.00 | 21,250.00 | 21,350.00 | 21,350.00 | 279,906 |
| 2024-04-05 | 22,000.00 | 22,250.00 | 21,750.00 | 21,850.00 | 21,850.00 | 250,061 |
| 2024-04-04 | 23,000.00 | 23,150.00 | 22,200.00 | 22,250.00 | 22,250.00 | 443,320 |
| 2024-04-03 | 22,950.00 | 23,050.00 | 22,800.00 | 23,000.00 | 23,000.00 | 178,703 |
| 2024-04-02 | 23,500.00 | 23,600.00 | 22,900.00 | 23,050.00 | 23,050.00 | 320,549 |
| 2024-04-01 | 23,200.00 | 23,800.00 | 23,050.00 | 23,700.00 | 23,700.00 | 239,432 |
| 2024-03-29 | 23,450.00 | 23,500.00 | 22,800.00 | 23,000.00 | 23,000.00 | 288,844 |
| 2024-03-28 | 23,800.00 | 24,000.00 | 23,300.00 | 23,350.00 | 23,350.00 | 220,258 |
| 2024-03-27 | 23,800.00 | 24,100.00 | 23,600.00 | 23,750.00 | 23,750.00 | 233,217 |
| 2024-03-26 | 23,500.00 | 23,900.00 | 23,350.00 | 23,750.00 | 23,750.00 | 213,999 |
| 2024-03-25 | 23,200.00 | 23,550.00 | 23,050.00 | 23,500.00 | 23,500.00 | 169,862 |
| 2024-03-22 | 23,100.00 | 23,300.00 | 22,900.00 | 23,200.00 | 23,200.00 | 143,601 |
| 2024-03-21 | 23,350.00 | 23,500.00 | 23,100.00 | 23,100.00 | 23,100.00 | 215,395 |
| 2024-03-20 | 23,250.00 | 23,550.00 | 23,050.00 | 23,050.00 | 23,050.00 | 214,007 |
| 2024-03-19 | 23,100.00 | 23,350.00 | 23,000.00 | 23,250.00 | 23,250.00 | 181,919 |
| 2024-03-18 | 23,150.00 | 23,350.00 | 23,000.00 | 23,300.00 | 23,300.00 | 104,421 |
| 2024-03-15 | 23,400.00 | 23,550.00 | 23,000.00 | 23,150.00 | 23,150.00 | 217,271 |
| 2024-03-14 | 23,600.00 | 24,100.00 | 23,550.00 | 23,550.00 | 23,550.00 | 292,434 |
| 2024-03-13 | 23,900.00 | 23,900.00 | 23,550.00 | 23,700.00 | 23,700.00 | 164,229 |
| 2024-03-12 | 23,750.00 | 24,100.00 | 23,600.00 | 23,750.00 | 23,750.00 | 166,764 |
| 2024-03-11 | 23,050.00 | 23,850.00 | 22,850.00 | 23,850.00 | 23,850.00 | 276,195 |
| 2024-03-08 | 22,950.00 | 23,400.00 | 22,900.00 | 23,000.00 | 23,000.00 | 178,125 |
| 2024-03-07 | 23,200.00 | 23,300.00 | 22,800.00 | 22,950.00 | 22,950.00 | 286,213 |
| 2024-03-06 | 23,350.00 | 23,450.00 | 23,100.00 | 23,150.00 | 23,150.00 | 265,228 |
| 2024-03-05 | 23,700.00 | 23,750.00 | 23,150.00 | 23,350.00 | 23,350.00 | 216,249 |
| 2024-03-04 | 23,750.00 | 24,350.00 | 23,550.00 | 23,700.00 | 23,700.00 | 285,969 |
| 2024-02-29 | 24,200.00 | 24,300.00 | 23,450.00 | 23,450.00 | 23,450.00 | 466,095 |
| 2024-02-28 | 24,350.00 | 24,750.00 | 24,300.00 | 24,350.00 | 24,350.00 | 195,110 |
| 2024-02-27 | 24,250.00 | 24,650.00 | 24,150.00 | 24,450.00 | 24,450.00 | 191,727 |
| 2024-02-26 | 24,400.00 | 24,550.00 | 24,100.00 | 24,350.00 | 24,350.00 | 165,381 |
| 2024-02-23 | 24,750.00 | 24,800.00 | 24,250.00 | 24,250.00 | 24,250.00 | 318,253 |
| 2024-02-22 | 24,950.00 | 25,150.00 | 24,550.00 | 24,650.00 | 24,650.00 | 251,946 |
| 2024-02-21 | 24,800.00 | 25,300.00 | 24,750.00 | 24,950.00 | 24,950.00 | 188,451 |
| 2024-02-20 | 25,300.00 | 25,350.00 | 24,850.00 | 25,000.00 | 25,000.00 | 185,492 |
| 2024-02-19 | 25,300.00 | 25,650.00 | 25,200.00 | 25,300.00 | 25,300.00 | 170,725 |
| 2024-02-16 | 25,200.00 | 25,650.00 | 25,100.00 | 25,350.00 | 25,350.00 | 187,173 |
| 2024-02-15 | 25,200.00 | 25,550.00 | 24,950.00 | 25,100.00 | 25,100.00 | 370,504 |
| 2024-02-14 | 24,350.00 | 25,150.00 | 24,250.00 | 24,950.00 | 24,950.00 | 312,711 |
| 2024-02-13 | 25,550.00 | 25,650.00 | 24,600.00 | 24,650.00 | 24,650.00 | 471,866 |
| 2024-02-08 | 25,450.00 | 26,450.00 | 25,400.00 | 25,450.00 | 25,450.00 | 397,558 |
| 2024-02-07 | 25,600.00 | 26,200.00 | 25,350.00 | 25,500.00 | 25,500.00 | 243,121 |
| 2024-02-06 | 25,850.00 | 25,900.00 | 25,300.00 | 25,500.00 | 25,500.00 | 200,766 |
| 2024-02-05 | 25,800.00 | 26,350.00 | 25,200.00 | 25,850.00 | 25,850.00 | 273,516 |
| 2024-02-02 | 24,700.00 | 25,700.00 | 24,650.00 | 25,550.00 | 25,550.00 | 386,225 |
| 2024-02-01 | 24,300.00 | 24,700.00 | 24,000.00 | 24,500.00 | 24,500.00 | 276,749 |
| 2024-01-31 | 25,050.00 | 25,100.00 | 24,350.00 | 24,550.00 | 24,550.00 | 207,469 |
| 2024-01-30 | 24,650.00 | 25,300.00 | 24,450.00 | 25,100.00 | 25,100.00 | 303,497 |
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.