Kakao Games Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 24,750.00 | 25,100.00 | 24,400.00 | 24,600.00 | 24,600.00 | 210,110 |
| 2024-01-26 | 24,300.00 | 24,950.00 | 24,300.00 | 24,650.00 | 24,650.00 | 170,728 |
| 2024-01-25 | 24,600.00 | 24,650.00 | 24,100.00 | 24,550.00 | 24,550.00 | 233,618 |
| 2024-01-24 | 25,000.00 | 25,200.00 | 24,550.00 | 24,800.00 | 24,800.00 | 196,643 |
| 2024-01-23 | 24,400.00 | 24,950.00 | 24,100.00 | 24,850.00 | 24,850.00 | 250,914 |
| 2024-01-22 | 24,500.00 | 24,950.00 | 24,150.00 | 24,200.00 | 24,200.00 | 250,858 |
| 2024-01-19 | 24,450.00 | 24,950.00 | 24,200.00 | 24,200.00 | 24,200.00 | 292,433 |
| 2024-01-18 | 24,450.00 | 24,800.00 | 24,050.00 | 24,250.00 | 24,250.00 | 279,329 |
| 2024-01-17 | 25,950.00 | 26,000.00 | 24,450.00 | 24,550.00 | 24,550.00 | 535,923 |
| 2024-01-16 | 26,500.00 | 26,900.00 | 25,700.00 | 25,750.00 | 25,750.00 | 294,497 |
| 2024-01-15 | 27,350.00 | 27,450.00 | 26,350.00 | 26,600.00 | 26,600.00 | 287,251 |
| 2024-01-12 | 27,700.00 | 27,700.00 | 26,800.00 | 27,300.00 | 27,300.00 | 583,078 |
| 2024-01-11 | 26,500.00 | 27,600.00 | 26,300.00 | 27,200.00 | 27,200.00 | 872,613 |
| 2024-01-10 | 26,750.00 | 26,800.00 | 26,100.00 | 26,250.00 | 26,250.00 | 235,576 |
| 2024-01-09 | 26,300.00 | 26,800.00 | 26,200.00 | 26,650.00 | 26,650.00 | 308,379 |
| 2024-01-08 | 25,400.00 | 26,200.00 | 25,300.00 | 26,000.00 | 26,000.00 | 251,775 |
| 2024-01-05 | 25,300.00 | 25,850.00 | 25,250.00 | 25,350.00 | 25,350.00 | 193,715 |
| 2024-01-04 | 25,600.00 | 25,700.00 | 25,150.00 | 25,400.00 | 25,400.00 | 179,769 |
| 2024-01-03 | 25,800.00 | 26,100.00 | 25,550.00 | 25,600.00 | 25,600.00 | 205,057 |
| 2024-01-02 | 25,600.00 | 26,300.00 | 25,350.00 | 26,150.00 | 26,150.00 | 210,500 |
| 2023-12-28 | 25,450.00 | 25,950.00 | 25,450.00 | 25,850.00 | 25,850.00 | 195,937 |
| 2023-12-27 | 25,100.00 | 25,750.00 | 24,800.00 | 25,650.00 | 25,650.00 | 216,718 |
| 2023-12-26 | 25,550.00 | 25,800.00 | 25,000.00 | 25,000.00 | 25,000.00 | 274,999 |
| 2023-12-22 | 26,400.00 | 26,550.00 | 25,550.00 | 25,550.00 | 25,550.00 | 387,951 |
| 2023-12-21 | 26,100.00 | 26,300.00 | 25,800.00 | 26,200.00 | 26,200.00 | 275,275 |
| 2023-12-20 | 26,600.00 | 26,800.00 | 26,150.00 | 26,350.00 | 26,350.00 | 376,863 |
| 2023-12-19 | 26,300.00 | 26,600.00 | 25,950.00 | 26,600.00 | 26,600.00 | 271,219 |
| 2023-12-18 | 26,550.00 | 26,700.00 | 26,300.00 | 26,450.00 | 26,450.00 | 189,454 |
| 2023-12-15 | 26,550.00 | 26,750.00 | 26,250.00 | 26,550.00 | 26,550.00 | 310,866 |
| 2023-12-14 | 25,200.00 | 26,800.00 | 25,200.00 | 26,800.00 | 26,800.00 | 753,408 |
| 2023-12-13 | 25,350.00 | 25,400.00 | 24,700.00 | 24,700.00 | 24,700.00 | 285,524 |
| 2023-12-12 | 25,450.00 | 25,550.00 | 25,150.00 | 25,250.00 | 25,250.00 | 192,289 |
| 2023-12-11 | 25,950.00 | 26,000.00 | 25,150.00 | 25,450.00 | 25,450.00 | 207,391 |
| 2023-12-08 | 25,500.00 | 26,200.00 | 25,500.00 | 25,800.00 | 25,800.00 | 288,845 |
| 2023-12-07 | 25,550.00 | 26,250.00 | 25,400.00 | 25,400.00 | 25,400.00 | 264,517 |
| 2023-12-06 | 25,550.00 | 25,850.00 | 25,300.00 | 25,550.00 | 25,550.00 | 189,617 |
| 2023-12-05 | 25,950.00 | 26,200.00 | 25,250.00 | 25,500.00 | 25,500.00 | 320,865 |
| 2023-12-04 | 26,450.00 | 26,800.00 | 25,800.00 | 26,250.00 | 26,250.00 | 291,438 |
| 2023-12-01 | 26,550.00 | 27,250.00 | 26,200.00 | 26,200.00 | 26,200.00 | 375,758 |
| 2023-11-30 | 26,500.00 | 27,350.00 | 25,800.00 | 26,350.00 | 26,350.00 | 3,681,033 |
| 2023-11-29 | 27,500.00 | 27,600.00 | 26,800.00 | 26,900.00 | 26,900.00 | 392,805 |
| 2023-11-28 | 26,400.00 | 27,450.00 | 26,400.00 | 27,300.00 | 27,300.00 | 560,882 |
| 2023-11-27 | 26,500.00 | 27,350.00 | 26,250.00 | 26,250.00 | 26,250.00 | 324,017 |
| 2023-11-24 | 26,750.00 | 27,100.00 | 26,450.00 | 26,500.00 | 26,500.00 | 154,599 |
| 2023-11-23 | 27,250.00 | 27,300.00 | 26,600.00 | 26,950.00 | 26,950.00 | 163,735 |
| 2023-11-22 | 26,500.00 | 27,300.00 | 26,150.00 | 27,250.00 | 27,250.00 | 308,201 |
| 2023-11-21 | 25,250.00 | 26,850.00 | 25,250.00 | 26,750.00 | 26,750.00 | 521,840 |
| 2023-11-20 | 24,700.00 | 25,450.00 | 24,600.00 | 25,250.00 | 25,250.00 | 231,757 |
| 2023-11-17 | 25,700.00 | 25,700.00 | 24,600.00 | 24,600.00 | 24,600.00 | 326,965 |
| 2023-11-16 | 25,550.00 | 26,050.00 | 25,300.00 | 25,900.00 | 25,900.00 | 198,121 |
| 2023-11-15 | 25,800.00 | 26,000.00 | 25,500.00 | 25,550.00 | 25,550.00 | 384,577 |
| 2023-11-14 | 25,300.00 | 26,000.00 | 25,300.00 | 25,350.00 | 25,350.00 | 188,806 |
| 2023-11-13 | 26,250.00 | 26,300.00 | 25,350.00 | 25,400.00 | 25,400.00 | 186,738 |
| 2023-11-10 | 26,550.00 | 27,050.00 | 25,700.00 | 26,000.00 | 26,000.00 | 286,987 |
| 2023-11-09 | 26,500.00 | 27,250.00 | 26,300.00 | 26,900.00 | 26,900.00 | 396,468 |
| 2023-11-08 | 26,050.00 | 28,250.00 | 26,050.00 | 26,950.00 | 26,950.00 | 900,342 |
| 2023-11-07 | 26,550.00 | 26,600.00 | 25,650.00 | 26,300.00 | 26,300.00 | 411,187 |
| 2023-11-06 | 26,400.00 | 26,550.00 | 25,750.00 | 26,550.00 | 26,550.00 | 703,152 |
| 2023-11-03 | 24,050.00 | 25,400.00 | 23,650.00 | 25,250.00 | 25,250.00 | 599,180 |
| 2023-11-02 | 23,800.00 | 23,950.00 | 23,400.00 | 23,800.00 | 23,800.00 | 307,806 |
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.