Kakao Games Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 43,800.00 | 48,350.00 | 43,250.00 | 45,600.00 | 45,600.00 | 3,709,889 |
| 2022-11-10 | 40,700.00 | 41,400.00 | 40,400.00 | 41,050.00 | 41,050.00 | 407,365 |
| 2022-11-09 | 41,300.00 | 42,350.00 | 41,200.00 | 41,500.00 | 41,500.00 | 667,838 |
| 2022-11-08 | 39,850.00 | 41,400.00 | 39,750.00 | 41,050.00 | 41,050.00 | 875,441 |
| 2022-11-07 | 38,500.00 | 39,600.00 | 38,500.00 | 39,350.00 | 39,350.00 | 468,597 |
| 2022-11-04 | 37,100.00 | 39,200.00 | 36,450.00 | 38,950.00 | 38,950.00 | 897,443 |
| 2022-11-03 | 38,100.00 | 38,700.00 | 37,400.00 | 37,400.00 | 37,400.00 | 842,388 |
| 2022-11-02 | 38,800.00 | 41,250.00 | 36,950.00 | 39,500.00 | 39,500.00 | 2,071,466 |
| 2022-11-01 | 39,600.00 | 39,900.00 | 39,300.00 | 39,600.00 | 39,600.00 | 289,817 |
| 2022-10-31 | 39,800.00 | 40,450.00 | 38,700.00 | 39,550.00 | 39,550.00 | 578,122 |
| 2022-10-28 | 38,400.00 | 39,450.00 | 37,250.00 | 38,800.00 | 38,800.00 | 470,621 |
| 2022-10-27 | 38,150.00 | 39,350.00 | 38,100.00 | 38,700.00 | 38,700.00 | 501,552 |
| 2022-10-26 | 38,250.00 | 38,700.00 | 37,250.00 | 38,150.00 | 38,150.00 | 395,968 |
| 2022-10-25 | 38,250.00 | 38,500.00 | 37,500.00 | 37,700.00 | 37,700.00 | 314,114 |
| 2022-10-24 | 38,950.00 | 39,950.00 | 37,950.00 | 38,100.00 | 38,100.00 | 603,563 |
| 2022-10-21 | 36,800.00 | 38,400.00 | 36,700.00 | 37,900.00 | 37,900.00 | 498,016 |
| 2022-10-20 | 38,300.00 | 38,300.00 | 36,350.00 | 37,200.00 | 37,200.00 | 631,965 |
| 2022-10-19 | 39,100.00 | 40,250.00 | 38,050.00 | 38,200.00 | 38,200.00 | 855,511 |
| 2022-10-18 | 38,150.00 | 39,500.00 | 37,950.00 | 39,200.00 | 39,200.00 | 893,462 |
| 2022-10-17 | 35,900.00 | 37,600.00 | 34,750.00 | 37,400.00 | 37,400.00 | 1,487,965 |
| 2022-10-14 | 39,550.00 | 40,750.00 | 37,850.00 | 38,250.00 | 38,250.00 | 4,248,048 |
| 2022-10-13 | 36,850.00 | 36,900.00 | 34,250.00 | 34,950.00 | 34,950.00 | 1,387,461 |
| 2022-10-12 | 37,900.00 | 38,200.00 | 36,550.00 | 37,100.00 | 37,100.00 | 844,875 |
| 2022-10-11 | 38,050.00 | 38,950.00 | 37,350.00 | 38,200.00 | 38,200.00 | 499,880 |
| 2022-10-07 | 41,100.00 | 41,150.00 | 38,800.00 | 39,600.00 | 39,600.00 | 1,024,056 |
| 2022-10-06 | 41,700.00 | 42,450.00 | 41,650.00 | 41,750.00 | 41,750.00 | 349,277 |
| 2022-10-05 | 44,550.00 | 44,550.00 | 41,650.00 | 41,650.00 | 41,650.00 | 492,767 |
| 2022-10-04 | 43,250.00 | 44,400.00 | 42,850.00 | 43,850.00 | 43,850.00 | 572,128 |
| 2022-09-30 | 40,700.00 | 43,250.00 | 40,550.00 | 42,650.00 | 42,650.00 | 548,103 |
| 2022-09-29 | 41,500.00 | 43,050.00 | 41,050.00 | 41,250.00 | 41,250.00 | 720,433 |
| 2022-09-28 | 42,700.00 | 42,800.00 | 40,050.00 | 40,400.00 | 40,400.00 | 813,311 |
| 2022-09-27 | 41,700.00 | 44,300.00 | 41,700.00 | 43,050.00 | 43,050.00 | 847,135 |
| 2022-09-26 | 42,050.00 | 43,150.00 | 41,400.00 | 42,150.00 | 42,150.00 | 569,793 |
| 2022-09-23 | 43,600.00 | 44,000.00 | 42,900.00 | 42,900.00 | 42,900.00 | 448,988 |
| 2022-09-22 | 45,050.00 | 45,700.00 | 43,550.00 | 44,000.00 | 44,000.00 | 693,808 |
| 2022-09-21 | 46,000.00 | 46,600.00 | 45,800.00 | 45,800.00 | 45,800.00 | 352,554 |
| 2022-09-20 | 46,000.00 | 47,100.00 | 45,700.00 | 46,400.00 | 46,400.00 | 535,587 |
| 2022-09-19 | 47,850.00 | 48,000.00 | 45,450.00 | 45,600.00 | 45,600.00 | 1,010,999 |
| 2022-09-16 | 48,700.00 | 49,200.00 | 48,300.00 | 48,600.00 | 48,600.00 | 284,995 |
| 2022-09-15 | 50,200.00 | 50,400.00 | 49,150.00 | 49,150.00 | 49,150.00 | 295,915 |
| 2022-09-14 | 49,750.00 | 50,300.00 | 49,400.00 | 49,850.00 | 49,850.00 | 518,791 |
| 2022-09-13 | 50,500.00 | 51,900.00 | 50,500.00 | 51,800.00 | 51,800.00 | 496,607 |
| 2022-09-08 | 48,750.00 | 49,700.00 | 48,700.00 | 49,200.00 | 49,200.00 | 450,222 |
| 2022-09-07 | 49,800.00 | 49,850.00 | 48,000.00 | 48,150.00 | 48,150.00 | 583,230 |
| 2022-09-06 | 50,000.00 | 50,800.00 | 49,900.00 | 50,300.00 | 50,300.00 | 269,413 |
| 2022-09-05 | 49,750.00 | 50,800.00 | 49,750.00 | 50,000.00 | 50,000.00 | 227,315 |
| 2022-09-02 | 50,700.00 | 50,900.00 | 49,600.00 | 50,100.00 | 50,100.00 | 303,745 |
| 2022-09-01 | 51,900.00 | 51,900.00 | 50,100.00 | 50,100.00 | 50,100.00 | 619,532 |
| 2022-08-31 | 51,700.00 | 52,800.00 | 51,200.00 | 52,800.00 | 52,800.00 | 378,143 |
| 2022-08-30 | 51,200.00 | 52,600.00 | 51,200.00 | 52,400.00 | 52,400.00 | 302,558 |
| 2022-08-29 | 50,200.00 | 51,400.00 | 50,200.00 | 51,100.00 | 51,100.00 | 343,300 |
| 2022-08-26 | 53,800.00 | 53,800.00 | 52,200.00 | 52,200.00 | 52,200.00 | 479,683 |
| 2022-08-25 | 52,700.00 | 53,800.00 | 52,500.00 | 53,400.00 | 53,400.00 | 297,941 |
| 2022-08-24 | 53,500.00 | 53,600.00 | 51,700.00 | 52,500.00 | 52,500.00 | 518,552 |
| 2022-08-23 | 52,800.00 | 54,400.00 | 52,700.00 | 53,100.00 | 53,100.00 | 444,976 |
| 2022-08-22 | 54,200.00 | 55,000.00 | 53,500.00 | 53,500.00 | 53,500.00 | 479,942 |
| 2022-08-19 | 57,200.00 | 57,400.00 | 55,400.00 | 55,400.00 | 55,400.00 | 480,247 |
| 2022-08-18 | 57,400.00 | 57,500.00 | 56,400.00 | 57,200.00 | 57,200.00 | 428,303 |
| 2022-08-17 | 59,300.00 | 59,400.00 | 57,800.00 | 58,200.00 | 58,200.00 | 392,905 |
| 2022-08-16 | 59,400.00 | 59,400.00 | 58,700.00 | 59,100.00 | 59,100.00 | 375,305 |
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.