Kakao Games Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 33,150.00 | 33,150.00 | 31,150.00 | 31,450.00 | 31,450.00 | 904,167 |
| 2023-08-01 | 31,850.00 | 33,600.00 | 31,800.00 | 32,850.00 | 32,850.00 | 963,379 |
| 2023-07-31 | 30,200.00 | 32,500.00 | 29,900.00 | 31,500.00 | 31,500.00 | 760,098 |
| 2023-07-28 | 30,450.00 | 30,650.00 | 29,700.00 | 29,900.00 | 29,900.00 | 482,951 |
| 2023-07-27 | 29,150.00 | 30,750.00 | 29,150.00 | 30,550.00 | 30,550.00 | 756,640 |
| 2023-07-26 | 30,800.00 | 30,850.00 | 29,100.00 | 29,450.00 | 29,450.00 | 1,003,082 |
| 2023-07-25 | 31,900.00 | 32,400.00 | 30,750.00 | 30,800.00 | 30,800.00 | 852,814 |
| 2023-07-24 | 32,100.00 | 32,200.00 | 31,500.00 | 31,850.00 | 31,850.00 | 482,810 |
| 2023-07-21 | 32,400.00 | 32,650.00 | 31,500.00 | 32,500.00 | 32,500.00 | 450,527 |
| 2023-07-20 | 32,750.00 | 33,550.00 | 32,600.00 | 32,900.00 | 32,900.00 | 331,301 |
| 2023-07-19 | 33,200.00 | 33,300.00 | 32,350.00 | 32,850.00 | 32,850.00 | 401,439 |
| 2023-07-18 | 33,350.00 | 33,750.00 | 32,750.00 | 33,150.00 | 33,150.00 | 361,468 |
| 2023-07-17 | 32,950.00 | 33,700.00 | 32,300.00 | 33,450.00 | 33,450.00 | 540,851 |
| 2023-07-14 | 32,850.00 | 33,150.00 | 32,300.00 | 33,000.00 | 33,000.00 | 466,356 |
| 2023-07-13 | 31,400.00 | 33,000.00 | 31,400.00 | 32,650.00 | 32,650.00 | 991,212 |
| 2023-07-12 | 30,200.00 | 31,200.00 | 29,800.00 | 31,150.00 | 31,150.00 | 840,155 |
| 2023-07-11 | 29,400.00 | 30,900.00 | 29,350.00 | 30,150.00 | 30,150.00 | 1,076,880 |
| 2023-07-10 | 29,250.00 | 29,700.00 | 28,600.00 | 28,900.00 | 28,900.00 | 827,240 |
| 2023-07-07 | 30,300.00 | 30,500.00 | 29,200.00 | 29,400.00 | 29,400.00 | 910,568 |
| 2023-07-06 | 31,100.00 | 31,550.00 | 30,450.00 | 30,550.00 | 30,550.00 | 689,451 |
| 2023-07-05 | 32,050.00 | 32,250.00 | 31,250.00 | 31,350.00 | 31,350.00 | 605,564 |
| 2023-07-04 | 33,050.00 | 33,050.00 | 32,000.00 | 32,050.00 | 32,050.00 | 772,225 |
| 2023-07-03 | 32,900.00 | 33,750.00 | 32,850.00 | 33,150.00 | 33,150.00 | 501,380 |
| 2023-06-30 | 33,250.00 | 33,550.00 | 32,700.00 | 32,850.00 | 32,850.00 | 825,787 |
| 2023-06-29 | 34,150.00 | 34,300.00 | 33,300.00 | 33,550.00 | 33,550.00 | 419,804 |
| 2023-06-28 | 34,500.00 | 34,950.00 | 33,150.00 | 34,100.00 | 34,100.00 | 955,789 |
| 2023-06-27 | 34,600.00 | 35,050.00 | 34,200.00 | 34,650.00 | 34,650.00 | 654,942 |
| 2023-06-26 | 34,550.00 | 35,000.00 | 34,300.00 | 34,450.00 | 34,450.00 | 613,227 |
| 2023-06-23 | 35,400.00 | 35,600.00 | 34,400.00 | 34,750.00 | 34,750.00 | 615,608 |
| 2023-06-22 | 35,450.00 | 36,000.00 | 35,100.00 | 35,150.00 | 35,150.00 | 391,746 |
| 2023-06-21 | 36,300.00 | 36,700.00 | 35,500.00 | 35,650.00 | 35,650.00 | 456,377 |
| 2023-06-20 | 36,800.00 | 37,300.00 | 36,200.00 | 36,450.00 | 36,450.00 | 357,803 |
| 2023-06-19 | 38,200.00 | 38,500.00 | 36,600.00 | 36,800.00 | 36,800.00 | 633,484 |
| 2023-06-16 | 38,550.00 | 38,850.00 | 38,000.00 | 38,150.00 | 38,150.00 | 763,636 |
| 2023-06-15 | 39,100.00 | 39,300.00 | 38,000.00 | 38,200.00 | 38,200.00 | 354,633 |
| 2023-06-14 | 39,800.00 | 39,850.00 | 38,950.00 | 39,000.00 | 39,000.00 | 313,302 |
| 2023-06-13 | 39,850.00 | 40,300.00 | 39,600.00 | 39,650.00 | 39,650.00 | 222,634 |
| 2023-06-12 | 39,900.00 | 40,250.00 | 39,600.00 | 39,650.00 | 39,650.00 | 254,266 |
| 2023-06-09 | 39,850.00 | 39,950.00 | 39,500.00 | 39,800.00 | 39,800.00 | 244,560 |
| 2023-06-08 | 39,650.00 | 39,950.00 | 39,250.00 | 39,850.00 | 39,850.00 | 328,053 |
| 2023-06-07 | 40,000.00 | 40,500.00 | 39,600.00 | 39,600.00 | 39,600.00 | 347,547 |
| 2023-06-05 | 39,350.00 | 39,750.00 | 39,100.00 | 39,700.00 | 39,700.00 | 229,321 |
| 2023-06-02 | 39,500.00 | 39,600.00 | 38,900.00 | 39,300.00 | 39,300.00 | 195,070 |
| 2023-06-01 | 38,750.00 | 39,500.00 | 38,650.00 | 39,300.00 | 39,300.00 | 225,978 |
| 2023-05-31 | 38,900.00 | 39,400.00 | 38,750.00 | 38,850.00 | 38,850.00 | 248,482 |
| 2023-05-30 | 38,650.00 | 39,100.00 | 38,400.00 | 38,950.00 | 38,950.00 | 234,434 |
| 2023-05-26 | 38,750.00 | 39,000.00 | 38,450.00 | 38,500.00 | 38,500.00 | 169,273 |
| 2023-05-25 | 39,100.00 | 39,300.00 | 38,600.00 | 38,750.00 | 38,750.00 | 211,599 |
| 2023-05-24 | 39,150.00 | 39,200.00 | 38,750.00 | 38,900.00 | 38,900.00 | 240,942 |
| 2023-05-23 | 39,500.00 | 39,500.00 | 39,200.00 | 39,450.00 | 39,450.00 | 164,162 |
| 2023-05-22 | 39,200.00 | 39,500.00 | 38,950.00 | 39,450.00 | 39,450.00 | 173,956 |
| 2023-05-19 | 38,750.00 | 39,400.00 | 38,700.00 | 39,350.00 | 39,350.00 | 230,728 |
| 2023-05-18 | 38,950.00 | 39,100.00 | 38,350.00 | 38,650.00 | 38,650.00 | 187,935 |
| 2023-05-17 | 38,200.00 | 39,300.00 | 38,150.00 | 38,750.00 | 38,750.00 | 284,985 |
| 2023-05-16 | 38,800.00 | 39,200.00 | 38,200.00 | 38,350.00 | 38,350.00 | 288,192 |
| 2023-05-15 | 39,000.00 | 39,200.00 | 38,800.00 | 38,850.00 | 38,850.00 | 211,124 |
| 2023-05-12 | 39,100.00 | 39,500.00 | 38,750.00 | 39,350.00 | 39,350.00 | 220,555 |
| 2023-05-11 | 39,600.00 | 39,800.00 | 39,050.00 | 39,050.00 | 39,050.00 | 246,595 |
| 2023-05-10 | 39,400.00 | 39,650.00 | 39,150.00 | 39,400.00 | 39,400.00 | 195,039 |
| 2023-05-09 | 39,500.00 | 39,650.00 | 39,150.00 | 39,400.00 | 39,400.00 | 222,126 |
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.