Kakao Games Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 40,100.00 | 40,400.00 | 39,400.00 | 39,500.00 | 39,500.00 | 347,485 |
| 2023-05-04 | 39,350.00 | 40,000.00 | 39,250.00 | 39,900.00 | 39,900.00 | 238,495 |
| 2023-05-03 | 40,300.00 | 40,850.00 | 39,250.00 | 39,650.00 | 39,650.00 | 736,638 |
| 2023-05-02 | 40,350.00 | 41,100.00 | 39,750.00 | 40,950.00 | 40,950.00 | 297,741 |
| 2023-04-28 | 40,050.00 | 40,850.00 | 40,000.00 | 40,350.00 | 40,350.00 | 340,862 |
| 2023-04-27 | 40,050.00 | 40,250.00 | 39,600.00 | 40,000.00 | 40,000.00 | 186,223 |
| 2023-04-26 | 39,150.00 | 40,800.00 | 39,100.00 | 40,050.00 | 40,050.00 | 342,942 |
| 2023-04-25 | 40,000.00 | 40,350.00 | 39,300.00 | 39,500.00 | 39,500.00 | 330,415 |
| 2023-04-24 | 40,250.00 | 40,550.00 | 39,900.00 | 40,100.00 | 40,100.00 | 210,203 |
| 2023-04-21 | 40,350.00 | 40,550.00 | 40,050.00 | 40,250.00 | 40,250.00 | 241,396 |
| 2023-04-20 | 40,700.00 | 41,050.00 | 40,350.00 | 40,450.00 | 40,450.00 | 273,505 |
| 2023-04-19 | 41,000.00 | 41,300.00 | 40,550.00 | 40,700.00 | 40,700.00 | 267,707 |
| 2023-04-18 | 41,500.00 | 41,900.00 | 40,750.00 | 40,900.00 | 40,900.00 | 329,439 |
| 2023-04-17 | 42,100.00 | 42,600.00 | 41,500.00 | 41,650.00 | 41,650.00 | 315,418 |
| 2023-04-14 | 42,150.00 | 42,600.00 | 41,800.00 | 42,200.00 | 42,200.00 | 510,161 |
| 2023-04-13 | 41,700.00 | 42,300.00 | 41,250.00 | 42,000.00 | 42,000.00 | 414,719 |
| 2023-04-12 | 41,050.00 | 41,900.00 | 40,900.00 | 41,800.00 | 41,800.00 | 450,960 |
| 2023-04-11 | 40,800.00 | 41,250.00 | 40,300.00 | 40,950.00 | 40,950.00 | 382,743 |
| 2023-04-10 | 40,800.00 | 41,050.00 | 40,250.00 | 40,750.00 | 40,750.00 | 400,409 |
| 2023-04-07 | 39,500.00 | 41,000.00 | 39,400.00 | 40,950.00 | 40,950.00 | 610,251 |
| 2023-04-06 | 39,800.00 | 40,300.00 | 39,200.00 | 39,950.00 | 39,950.00 | 948,928 |
| 2023-04-05 | 41,800.00 | 42,000.00 | 41,300.00 | 41,500.00 | 41,500.00 | 526,132 |
| 2023-04-04 | 41,000.00 | 41,850.00 | 40,750.00 | 41,800.00 | 41,800.00 | 847,661 |
| 2023-04-03 | 41,750.00 | 42,000.00 | 41,150.00 | 41,250.00 | 41,250.00 | 518,101 |
| 2023-03-31 | 41,700.00 | 41,850.00 | 40,700.00 | 41,700.00 | 41,700.00 | 614,450 |
| 2023-03-30 | 41,450.00 | 42,000.00 | 41,150.00 | 41,350.00 | 41,350.00 | 604,326 |
| 2023-03-29 | 41,050.00 | 41,200.00 | 40,550.00 | 41,150.00 | 41,150.00 | 384,710 |
| 2023-03-28 | 40,600.00 | 41,300.00 | 40,550.00 | 41,150.00 | 41,150.00 | 527,905 |
| 2023-03-27 | 41,500.00 | 41,600.00 | 39,850.00 | 40,550.00 | 40,550.00 | 781,821 |
| 2023-03-24 | 41,250.00 | 41,800.00 | 40,650.00 | 41,200.00 | 41,200.00 | 733,141 |
| 2023-03-23 | 42,100.00 | 42,150.00 | 40,850.00 | 41,000.00 | 41,000.00 | 1,085,473 |
| 2023-03-22 | 41,850.00 | 42,550.00 | 41,400.00 | 42,350.00 | 42,350.00 | 1,088,978 |
| 2023-03-21 | 44,300.00 | 44,550.00 | 40,700.00 | 41,000.00 | 41,000.00 | 2,009,776 |
| 2023-03-20 | 43,100.00 | 44,200.00 | 42,500.00 | 42,950.00 | 42,950.00 | 558,207 |
| 2023-03-17 | 42,100.00 | 43,850.00 | 42,050.00 | 43,850.00 | 43,850.00 | 528,379 |
| 2023-03-16 | 42,300.00 | 42,450.00 | 41,150.00 | 41,500.00 | 41,500.00 | 536,442 |
| 2023-03-15 | 43,750.00 | 43,950.00 | 42,000.00 | 42,850.00 | 42,850.00 | 404,246 |
| 2023-03-14 | 42,750.00 | 43,650.00 | 42,700.00 | 42,800.00 | 42,800.00 | 489,536 |
| 2023-03-13 | 42,750.00 | 43,600.00 | 41,900.00 | 43,150.00 | 43,150.00 | 501,357 |
| 2023-03-10 | 43,650.00 | 43,700.00 | 42,500.00 | 42,800.00 | 42,800.00 | 637,145 |
| 2023-03-09 | 44,550.00 | 44,900.00 | 43,450.00 | 44,400.00 | 44,400.00 | 484,020 |
| 2023-03-08 | 45,600.00 | 45,800.00 | 44,150.00 | 44,450.00 | 44,450.00 | 735,802 |
| 2023-03-07 | 46,750.00 | 46,800.00 | 45,650.00 | 46,000.00 | 46,000.00 | 551,080 |
| 2023-03-06 | 47,900.00 | 47,950.00 | 46,600.00 | 46,900.00 | 46,900.00 | 631,935 |
| 2023-03-03 | 48,250.00 | 48,600.00 | 47,300.00 | 47,500.00 | 47,500.00 | 449,744 |
| 2023-03-02 | 48,900.00 | 48,900.00 | 47,150.00 | 47,900.00 | 47,900.00 | 887,192 |
| 2023-02-28 | 46,850.00 | 50,000.00 | 46,850.00 | 49,150.00 | 49,150.00 | 1,112,833 |
| 2023-02-27 | 47,050.00 | 47,550.00 | 46,300.00 | 46,750.00 | 46,750.00 | 286,627 |
| 2023-02-24 | 48,300.00 | 48,750.00 | 47,400.00 | 47,400.00 | 47,400.00 | 324,280 |
| 2023-02-23 | 48,200.00 | 48,450.00 | 47,300.00 | 48,150.00 | 48,150.00 | 302,698 |
| 2023-02-22 | 47,450.00 | 48,500.00 | 47,250.00 | 47,700.00 | 47,700.00 | 386,340 |
| 2023-02-21 | 48,350.00 | 49,300.00 | 47,600.00 | 48,500.00 | 48,500.00 | 386,308 |
| 2023-02-20 | 47,200.00 | 48,950.00 | 46,450.00 | 48,550.00 | 48,550.00 | 691,020 |
| 2023-02-17 | 46,700.00 | 47,500.00 | 46,400.00 | 46,700.00 | 46,700.00 | 391,231 |
| 2023-02-16 | 45,900.00 | 48,100.00 | 45,850.00 | 47,400.00 | 47,400.00 | 834,067 |
| 2023-02-15 | 47,150.00 | 47,350.00 | 45,100.00 | 45,200.00 | 45,200.00 | 413,858 |
| 2023-02-14 | 46,300.00 | 47,450.00 | 46,250.00 | 47,300.00 | 47,300.00 | 332,471 |
| 2023-02-13 | 47,300.00 | 47,300.00 | 45,500.00 | 45,900.00 | 45,900.00 | 453,092 |
| 2023-02-10 | 48,450.00 | 48,450.00 | 47,250.00 | 47,300.00 | 47,300.00 | 501,098 |
| 2023-02-09 | 47,850.00 | 49,400.00 | 46,500.00 | 48,600.00 | 48,600.00 | 1,165,536 |
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.