Kakao Games Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 59,300.00 | 59,400.00 | 57,900.00 | 58,700.00 | 58,700.00 | 567,145 |
| 2022-08-11 | 59,000.00 | 60,900.00 | 58,500.00 | 59,800.00 | 59,800.00 | 1,991,164 |
| 2022-08-10 | 57,900.00 | 59,000.00 | 56,800.00 | 56,800.00 | 56,800.00 | 695,576 |
| 2022-08-09 | 57,700.00 | 59,900.00 | 57,300.00 | 58,800.00 | 58,800.00 | 1,390,419 |
| 2022-08-08 | 57,200.00 | 58,000.00 | 56,700.00 | 57,200.00 | 57,200.00 | 605,994 |
| 2022-08-05 | 58,800.00 | 59,100.00 | 56,000.00 | 57,500.00 | 57,500.00 | 1,218,297 |
| 2022-08-04 | 58,300.00 | 59,600.00 | 57,600.00 | 58,100.00 | 58,100.00 | 2,437,400 |
| 2022-08-03 | 52,700.00 | 59,200.00 | 50,900.00 | 57,900.00 | 57,900.00 | 6,396,094 |
| 2022-08-02 | 50,900.00 | 50,900.00 | 50,100.00 | 50,800.00 | 50,800.00 | 370,389 |
| 2022-08-01 | 50,700.00 | 50,900.00 | 50,200.00 | 50,700.00 | 50,700.00 | 256,203 |
| 2022-07-29 | 50,300.00 | 51,200.00 | 50,200.00 | 50,700.00 | 50,700.00 | 512,012 |
| 2022-07-28 | 50,400.00 | 50,800.00 | 49,550.00 | 49,900.00 | 49,900.00 | 466,299 |
| 2022-07-27 | 51,200.00 | 51,500.00 | 49,500.00 | 49,650.00 | 49,650.00 | 646,786 |
| 2022-07-26 | 50,000.00 | 51,700.00 | 49,000.00 | 50,400.00 | 50,400.00 | 967,123 |
| 2022-07-25 | 49,500.00 | 49,700.00 | 48,050.00 | 49,300.00 | 49,300.00 | 834,507 |
| 2022-07-22 | 52,000.00 | 52,000.00 | 49,750.00 | 49,850.00 | 49,850.00 | 656,939 |
| 2022-07-21 | 52,000.00 | 52,700.00 | 51,600.00 | 51,600.00 | 51,600.00 | 372,085 |
| 2022-07-20 | 51,900.00 | 52,900.00 | 51,200.00 | 51,500.00 | 51,500.00 | 595,255 |
| 2022-07-19 | 50,100.00 | 51,300.00 | 49,750.00 | 50,900.00 | 50,900.00 | 358,881 |
| 2022-07-18 | 50,000.00 | 50,300.00 | 49,400.00 | 50,100.00 | 50,100.00 | 372,345 |
| 2022-07-15 | 51,400.00 | 51,400.00 | 49,100.00 | 49,400.00 | 49,400.00 | 686,172 |
| 2022-07-14 | 50,600.00 | 51,700.00 | 49,900.00 | 51,500.00 | 51,500.00 | 584,783 |
| 2022-07-13 | 49,000.00 | 50,800.00 | 49,000.00 | 50,500.00 | 50,500.00 | 556,376 |
| 2022-07-12 | 48,500.00 | 49,700.00 | 47,900.00 | 49,350.00 | 49,350.00 | 561,900 |
| 2022-07-11 | 49,100.00 | 49,550.00 | 48,350.00 | 48,950.00 | 48,950.00 | 320,585 |
| 2022-07-08 | 50,300.00 | 50,400.00 | 49,000.00 | 49,000.00 | 49,000.00 | 500,761 |
| 2022-07-07 | 50,500.00 | 50,700.00 | 49,150.00 | 49,700.00 | 49,700.00 | 391,698 |
| 2022-07-06 | 49,300.00 | 50,800.00 | 48,500.00 | 49,450.00 | 49,450.00 | 695,822 |
| 2022-07-05 | 47,150.00 | 49,400.00 | 47,150.00 | 49,300.00 | 49,300.00 | 808,761 |
| 2022-07-04 | 48,850.00 | 49,000.00 | 46,150.00 | 46,700.00 | 46,700.00 | 965,476 |
| 2022-07-01 | 49,650.00 | 50,400.00 | 47,500.00 | 48,350.00 | 48,350.00 | 638,946 |
| 2022-06-30 | 49,850.00 | 50,500.00 | 48,750.00 | 49,150.00 | 49,150.00 | 629,720 |
| 2022-06-29 | 50,000.00 | 50,400.00 | 48,900.00 | 49,650.00 | 49,650.00 | 827,664 |
| 2022-06-28 | 52,200.00 | 52,600.00 | 50,600.00 | 51,300.00 | 51,300.00 | 566,576 |
| 2022-06-27 | 52,900.00 | 54,000.00 | 50,900.00 | 51,700.00 | 51,700.00 | 1,425,609 |
| 2022-06-24 | 47,500.00 | 51,400.00 | 47,500.00 | 49,400.00 | 49,400.00 | 1,905,957 |
| 2022-06-23 | 51,000.00 | 51,100.00 | 46,100.00 | 46,700.00 | 46,700.00 | 2,336,764 |
| 2022-06-22 | 56,600.00 | 56,700.00 | 50,100.00 | 50,700.00 | 50,700.00 | 1,521,519 |
| 2022-06-21 | 53,600.00 | 58,800.00 | 53,600.00 | 55,800.00 | 55,800.00 | 4,093,035 |
| 2022-06-20 | 57,100.00 | 57,700.00 | 49,800.00 | 50,500.00 | 50,500.00 | 1,683,449 |
| 2022-06-17 | 56,200.00 | 57,100.00 | 55,700.00 | 56,200.00 | 56,200.00 | 598,414 |
| 2022-06-16 | 58,000.00 | 59,300.00 | 56,900.00 | 57,400.00 | 57,400.00 | 405,386 |
| 2022-06-15 | 58,200.00 | 59,200.00 | 56,100.00 | 56,400.00 | 56,400.00 | 414,795 |
| 2022-06-14 | 55,900.00 | 58,900.00 | 55,900.00 | 58,500.00 | 58,500.00 | 519,361 |
| 2022-06-13 | 58,600.00 | 59,400.00 | 57,700.00 | 57,800.00 | 57,800.00 | 632,339 |
| 2022-06-10 | 60,600.00 | 61,200.00 | 60,200.00 | 60,400.00 | 60,400.00 | 266,540 |
| 2022-06-09 | 61,500.00 | 61,600.00 | 60,000.00 | 61,600.00 | 61,600.00 | 302,075 |
| 2022-06-08 | 61,100.00 | 61,800.00 | 60,700.00 | 61,500.00 | 61,500.00 | 217,008 |
| 2022-06-07 | 61,900.00 | 62,000.00 | 60,500.00 | 61,100.00 | 61,100.00 | 428,197 |
| 2022-06-03 | 63,000.00 | 63,000.00 | 61,800.00 | 61,900.00 | 61,900.00 | 220,934 |
| 2022-06-02 | 62,200.00 | 62,300.00 | 60,800.00 | 62,000.00 | 62,000.00 | 310,156 |
| 2022-05-31 | 61,800.00 | 62,500.00 | 60,600.00 | 62,500.00 | 62,500.00 | 999,157 |
| 2022-05-30 | 60,200.00 | 61,800.00 | 60,200.00 | 61,400.00 | 61,400.00 | 509,020 |
| 2022-05-27 | 60,500.00 | 60,900.00 | 59,000.00 | 59,500.00 | 59,500.00 | 355,519 |
| 2022-05-26 | 61,300.00 | 61,500.00 | 59,500.00 | 59,700.00 | 59,700.00 | 592,344 |
| 2022-05-25 | 58,400.00 | 61,000.00 | 57,900.00 | 60,600.00 | 60,600.00 | 891,150 |
| 2022-05-24 | 58,500.00 | 59,600.00 | 57,700.00 | 57,700.00 | 57,700.00 | 404,763 |
| 2022-05-23 | 59,300.00 | 59,500.00 | 57,600.00 | 58,800.00 | 58,800.00 | 495,781 |
| 2022-05-20 | 56,300.00 | 59,200.00 | 56,300.00 | 58,900.00 | 58,900.00 | 668,046 |
| 2022-05-19 | 55,200.00 | 56,600.00 | 54,600.00 | 56,000.00 | 56,000.00 | 326,000 |
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.