Kakao Games Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 23,450.00 | 23,650.00 | 23,050.00 | 23,400.00 | 23,400.00 | 204,767 |
| 2023-10-31 | 23,600.00 | 24,000.00 | 23,250.00 | 23,300.00 | 23,300.00 | 203,956 |
| 2023-10-30 | 23,300.00 | 23,850.00 | 23,300.00 | 23,500.00 | 23,500.00 | 175,236 |
| 2023-10-27 | 23,300.00 | 24,050.00 | 23,300.00 | 23,500.00 | 23,500.00 | 278,974 |
| 2023-10-26 | 23,200.00 | 23,500.00 | 22,850.00 | 23,350.00 | 23,350.00 | 260,630 |
| 2023-10-25 | 24,150.00 | 24,150.00 | 23,600.00 | 23,700.00 | 23,700.00 | 225,063 |
| 2023-10-24 | 23,300.00 | 24,150.00 | 22,800.00 | 24,100.00 | 24,100.00 | 292,437 |
| 2023-10-23 | 22,750.00 | 23,600.00 | 22,750.00 | 23,100.00 | 23,100.00 | 281,081 |
| 2023-10-20 | 22,650.00 | 23,550.00 | 22,600.00 | 23,250.00 | 23,250.00 | 386,412 |
| 2023-10-19 | 24,050.00 | 24,200.00 | 23,300.00 | 23,300.00 | 23,300.00 | 454,722 |
| 2023-10-18 | 25,100.00 | 25,350.00 | 24,300.00 | 24,300.00 | 24,300.00 | 337,904 |
| 2023-10-17 | 25,050.00 | 25,450.00 | 24,950.00 | 25,100.00 | 25,100.00 | 247,216 |
| 2023-10-16 | 25,100.00 | 25,400.00 | 24,500.00 | 24,850.00 | 24,850.00 | 281,889 |
| 2023-10-13 | 25,750.00 | 25,900.00 | 25,200.00 | 25,250.00 | 25,250.00 | 234,726 |
| 2023-10-12 | 25,850.00 | 26,150.00 | 25,700.00 | 26,000.00 | 26,000.00 | 271,157 |
| 2023-10-11 | 25,650.00 | 26,200.00 | 25,500.00 | 25,850.00 | 25,850.00 | 289,964 |
| 2023-10-10 | 25,400.00 | 25,800.00 | 25,150.00 | 25,450.00 | 25,450.00 | 343,158 |
| 2023-10-06 | 24,550.00 | 25,400.00 | 24,550.00 | 25,150.00 | 25,150.00 | 256,994 |
| 2023-10-05 | 24,900.00 | 25,200.00 | 24,450.00 | 24,600.00 | 24,600.00 | 270,682 |
| 2023-10-04 | 25,400.00 | 25,450.00 | 24,350.00 | 24,700.00 | 24,700.00 | 457,445 |
| 2023-09-27 | 25,000.00 | 25,650.00 | 24,850.00 | 25,450.00 | 25,450.00 | 281,020 |
| 2023-09-26 | 25,050.00 | 25,700.00 | 24,800.00 | 25,050.00 | 25,050.00 | 299,654 |
| 2023-09-25 | 24,800.00 | 25,350.00 | 24,800.00 | 25,050.00 | 25,050.00 | 287,039 |
| 2023-09-22 | 25,150.00 | 25,350.00 | 24,850.00 | 25,050.00 | 25,050.00 | 420,714 |
| 2023-09-21 | 26,150.00 | 26,350.00 | 25,550.00 | 25,550.00 | 25,550.00 | 514,878 |
| 2023-09-20 | 26,900.00 | 27,200.00 | 26,350.00 | 26,400.00 | 26,400.00 | 462,025 |
| 2023-09-19 | 27,850.00 | 27,900.00 | 27,000.00 | 27,050.00 | 27,050.00 | 557,886 |
| 2023-09-18 | 28,050.00 | 28,550.00 | 27,850.00 | 27,850.00 | 27,850.00 | 246,816 |
| 2023-09-15 | 27,800.00 | 28,400.00 | 27,700.00 | 28,350.00 | 28,350.00 | 418,384 |
| 2023-09-14 | 27,850.00 | 27,850.00 | 27,150.00 | 27,800.00 | 27,800.00 | 608,031 |
| 2023-09-13 | 27,600.00 | 27,800.00 | 27,150.00 | 27,600.00 | 27,600.00 | 426,079 |
| 2023-09-12 | 27,850.00 | 28,350.00 | 27,650.00 | 27,750.00 | 27,750.00 | 402,474 |
| 2023-09-11 | 27,700.00 | 28,600.00 | 27,600.00 | 27,700.00 | 27,700.00 | 462,230 |
| 2023-09-08 | 28,050.00 | 28,150.00 | 27,350.00 | 27,600.00 | 27,600.00 | 325,923 |
| 2023-09-07 | 28,200.00 | 28,750.00 | 27,800.00 | 27,900.00 | 27,900.00 | 345,406 |
| 2023-09-06 | 28,500.00 | 28,650.00 | 28,050.00 | 28,250.00 | 28,250.00 | 321,706 |
| 2023-09-05 | 28,850.00 | 28,950.00 | 28,400.00 | 28,550.00 | 28,550.00 | 230,840 |
| 2023-09-04 | 28,450.00 | 28,850.00 | 28,300.00 | 28,700.00 | 28,700.00 | 294,747 |
| 2023-09-01 | 28,300.00 | 28,800.00 | 28,000.00 | 28,400.00 | 28,400.00 | 267,564 |
| 2023-08-31 | 29,250.00 | 29,500.00 | 28,200.00 | 28,450.00 | 28,450.00 | 543,121 |
| 2023-08-30 | 29,300.00 | 29,600.00 | 29,000.00 | 29,250.00 | 29,250.00 | 257,312 |
| 2023-08-29 | 28,300.00 | 29,150.00 | 28,300.00 | 28,850.00 | 28,850.00 | 239,230 |
| 2023-08-28 | 28,550.00 | 28,550.00 | 28,100.00 | 28,200.00 | 28,200.00 | 187,119 |
| 2023-08-25 | 28,000.00 | 28,600.00 | 27,800.00 | 28,250.00 | 28,250.00 | 180,755 |
| 2023-08-24 | 28,300.00 | 28,750.00 | 28,200.00 | 28,450.00 | 28,450.00 | 211,631 |
| 2023-08-23 | 28,500.00 | 28,500.00 | 27,900.00 | 28,100.00 | 28,100.00 | 266,225 |
| 2023-08-22 | 28,200.00 | 28,950.00 | 28,200.00 | 28,600.00 | 28,600.00 | 281,358 |
| 2023-08-21 | 28,000.00 | 28,850.00 | 28,000.00 | 28,200.00 | 28,200.00 | 354,590 |
| 2023-08-18 | 27,900.00 | 28,250.00 | 27,600.00 | 27,750.00 | 27,750.00 | 377,138 |
| 2023-08-17 | 28,550.00 | 28,700.00 | 28,000.00 | 28,350.00 | 28,350.00 | 444,558 |
| 2023-08-16 | 29,500.00 | 29,700.00 | 28,800.00 | 28,850.00 | 28,850.00 | 507,138 |
| 2023-08-14 | 30,050.00 | 30,350.00 | 29,650.00 | 29,800.00 | 29,800.00 | 339,988 |
| 2023-08-11 | 30,150.00 | 30,900.00 | 30,050.00 | 30,050.00 | 30,050.00 | 409,140 |
| 2023-08-10 | 30,250.00 | 30,450.00 | 29,750.00 | 30,450.00 | 30,450.00 | 493,079 |
| 2023-08-09 | 30,150.00 | 30,550.00 | 30,050.00 | 30,450.00 | 30,450.00 | 335,002 |
| 2023-08-08 | 31,800.00 | 32,000.00 | 30,200.00 | 30,400.00 | 30,400.00 | 506,136 |
| 2023-08-07 | 30,900.00 | 32,000.00 | 30,600.00 | 31,600.00 | 31,600.00 | 474,473 |
| 2023-08-04 | 31,000.00 | 31,300.00 | 30,550.00 | 31,100.00 | 31,100.00 | 374,506 |
| 2023-08-03 | 30,900.00 | 31,300.00 | 30,450.00 | 31,000.00 | 31,000.00 | 464,536 |
| 2023-08-02 | 33,150.00 | 33,150.00 | 31,150.00 | 31,450.00 | 31,450.00 | 904,167 |
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.