Kakao Games Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 47,900.00 | 48,300.00 | 46,900.00 | 47,200.00 | 47,200.00 | 694,103 |
| 2023-02-07 | 46,900.00 | 47,500.00 | 46,350.00 | 47,500.00 | 47,500.00 | 402,171 |
| 2023-02-06 | 47,850.00 | 47,850.00 | 46,300.00 | 46,300.00 | 46,300.00 | 586,449 |
| 2023-02-03 | 47,300.00 | 48,100.00 | 46,800.00 | 47,900.00 | 47,900.00 | 756,112 |
| 2023-02-02 | 47,500.00 | 47,850.00 | 46,750.00 | 47,000.00 | 47,000.00 | 568,634 |
| 2023-02-01 | 46,850.00 | 47,800.00 | 46,650.00 | 46,850.00 | 46,850.00 | 557,102 |
| 2023-01-31 | 46,200.00 | 46,700.00 | 45,600.00 | 46,300.00 | 46,300.00 | 488,302 |
| 2023-01-30 | 47,250.00 | 47,800.00 | 46,500.00 | 46,500.00 | 46,500.00 | 505,681 |
| 2023-01-27 | 47,350.00 | 47,950.00 | 46,700.00 | 47,050.00 | 47,050.00 | 596,585 |
| 2023-01-26 | 46,750.00 | 47,200.00 | 46,100.00 | 46,850.00 | 46,850.00 | 654,070 |
| 2023-01-25 | 45,950.00 | 47,000.00 | 45,650.00 | 47,000.00 | 47,000.00 | 769,384 |
| 2023-01-20 | 44,900.00 | 45,600.00 | 44,800.00 | 45,250.00 | 45,250.00 | 307,660 |
| 2023-01-19 | 44,800.00 | 45,300.00 | 44,300.00 | 45,000.00 | 45,000.00 | 419,590 |
| 2023-01-18 | 46,050.00 | 46,400.00 | 44,900.00 | 45,300.00 | 45,300.00 | 723,431 |
| 2023-01-17 | 48,800.00 | 48,800.00 | 45,850.00 | 46,050.00 | 46,050.00 | 1,440,693 |
| 2023-01-16 | 44,900.00 | 48,250.00 | 44,850.00 | 48,250.00 | 48,250.00 | 2,235,623 |
| 2023-01-13 | 44,550.00 | 45,000.00 | 44,200.00 | 44,300.00 | 44,300.00 | 522,953 |
| 2023-01-12 | 44,400.00 | 44,450.00 | 43,550.00 | 44,300.00 | 44,300.00 | 475,988 |
| 2023-01-11 | 43,950.00 | 44,300.00 | 43,300.00 | 43,700.00 | 43,700.00 | 533,700 |
| 2023-01-10 | 44,700.00 | 44,700.00 | 43,500.00 | 43,550.00 | 43,550.00 | 788,600 |
| 2023-01-09 | 44,850.00 | 45,700.00 | 44,650.00 | 44,900.00 | 44,900.00 | 594,481 |
| 2023-01-06 | 44,300.00 | 44,700.00 | 42,750.00 | 44,050.00 | 44,050.00 | 940,222 |
| 2023-01-05 | 46,200.00 | 46,600.00 | 44,700.00 | 44,750.00 | 44,750.00 | 774,271 |
| 2023-01-04 | 44,800.00 | 45,550.00 | 44,550.00 | 45,450.00 | 45,450.00 | 574,075 |
| 2023-01-03 | 44,400.00 | 45,850.00 | 42,950.00 | 45,450.00 | 45,450.00 | 798,285 |
| 2023-01-02 | 45,050.00 | 46,500.00 | 43,600.00 | 44,200.00 | 44,200.00 | 757,531 |
| 2022-12-29 | 44,300.00 | 47,350.00 | 44,300.00 | 44,650.00 | 44,650.00 | 2,758,353 |
| 2022-12-28 | 42,600.00 | 43,050.00 | 41,700.00 | 42,200.00 | 42,200.00 | 360,110 |
| 2022-12-27 | 43,150.00 | 43,700.00 | 42,550.00 | 43,200.00 | 43,200.00 | 337,183 |
| 2022-12-26 | 42,800.00 | 43,450.00 | 42,250.00 | 42,650.00 | 42,650.00 | 294,936 |
| 2022-12-23 | 43,500.00 | 43,850.00 | 42,700.00 | 42,750.00 | 42,750.00 | 367,053 |
| 2022-12-22 | 43,750.00 | 44,450.00 | 43,250.00 | 44,450.00 | 44,450.00 | 380,897 |
| 2022-12-21 | 43,500.00 | 43,750.00 | 42,650.00 | 43,250.00 | 43,250.00 | 240,140 |
| 2022-12-20 | 44,500.00 | 44,700.00 | 42,750.00 | 42,900.00 | 42,900.00 | 361,454 |
| 2022-12-19 | 44,000.00 | 46,300.00 | 43,900.00 | 44,500.00 | 44,500.00 | 834,550 |
| 2022-12-16 | 41,500.00 | 44,350.00 | 41,500.00 | 44,300.00 | 44,300.00 | 452,097 |
| 2022-12-15 | 44,400.00 | 44,450.00 | 42,600.00 | 42,650.00 | 42,650.00 | 400,519 |
| 2022-12-14 | 43,850.00 | 44,900.00 | 43,550.00 | 44,800.00 | 44,800.00 | 439,182 |
| 2022-12-13 | 44,000.00 | 45,200.00 | 43,150.00 | 43,450.00 | 43,450.00 | 516,320 |
| 2022-12-12 | 41,850.00 | 43,600.00 | 40,500.00 | 43,200.00 | 43,200.00 | 359,385 |
| 2022-12-09 | 41,900.00 | 43,300.00 | 41,800.00 | 42,750.00 | 42,750.00 | 383,111 |
| 2022-12-08 | 41,650.00 | 41,950.00 | 41,400.00 | 41,800.00 | 41,800.00 | 308,146 |
| 2022-12-07 | 41,900.00 | 42,500.00 | 41,400.00 | 41,800.00 | 41,800.00 | 195,779 |
| 2022-12-06 | 42,500.00 | 43,700.00 | 41,800.00 | 42,350.00 | 42,350.00 | 221,576 |
| 2022-12-05 | 42,250.00 | 43,800.00 | 42,250.00 | 43,250.00 | 43,250.00 | 361,394 |
| 2022-12-02 | 43,300.00 | 43,600.00 | 42,100.00 | 42,150.00 | 42,150.00 | 375,390 |
| 2022-12-01 | 44,850.00 | 45,250.00 | 43,200.00 | 43,250.00 | 43,250.00 | 554,464 |
| 2022-11-30 | 42,500.00 | 43,500.00 | 42,050.00 | 43,500.00 | 43,500.00 | 403,116 |
| 2022-11-29 | 41,000.00 | 42,700.00 | 40,800.00 | 42,550.00 | 42,550.00 | 297,120 |
| 2022-11-28 | 42,700.00 | 42,800.00 | 41,350.00 | 41,350.00 | 41,350.00 | 387,498 |
| 2022-11-25 | 43,400.00 | 44,250.00 | 42,400.00 | 42,850.00 | 42,850.00 | 585,006 |
| 2022-11-24 | 43,750.00 | 44,650.00 | 43,550.00 | 44,500.00 | 44,500.00 | 390,609 |
| 2022-11-23 | 42,500.00 | 43,500.00 | 42,200.00 | 43,300.00 | 43,300.00 | 462,671 |
| 2022-11-22 | 41,700.00 | 42,150.00 | 41,000.00 | 41,150.00 | 41,150.00 | 385,975 |
| 2022-11-21 | 43,200.00 | 43,750.00 | 42,200.00 | 42,400.00 | 42,400.00 | 356,507 |
| 2022-11-18 | 44,600.00 | 45,150.00 | 43,250.00 | 43,350.00 | 43,350.00 | 391,228 |
| 2022-11-17 | 44,800.00 | 46,000.00 | 43,900.00 | 44,500.00 | 44,500.00 | 630,197 |
| 2022-11-16 | 44,900.00 | 45,450.00 | 44,500.00 | 44,800.00 | 44,800.00 | 471,033 |
| 2022-11-15 | 43,400.00 | 44,700.00 | 43,150.00 | 44,650.00 | 44,650.00 | 591,127 |
| 2022-11-14 | 46,000.00 | 46,100.00 | 43,150.00 | 43,600.00 | 43,600.00 | 1,222,208 |
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.