Kakao Games Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 57,000.00 | 57,400.00 | 56,400.00 | 56,600.00 | 56,600.00 | 326,741 |
| 2022-05-17 | 55,200.00 | 56,600.00 | 55,200.00 | 56,400.00 | 56,400.00 | 355,453 |
| 2022-05-16 | 55,700.00 | 56,400.00 | 55,100.00 | 55,100.00 | 55,100.00 | 359,285 |
| 2022-05-13 | 55,100.00 | 55,900.00 | 54,300.00 | 55,000.00 | 55,000.00 | 515,785 |
| 2022-05-12 | 56,500.00 | 56,700.00 | 54,300.00 | 54,400.00 | 54,400.00 | 861,299 |
| 2022-05-11 | 56,600.00 | 58,600.00 | 56,600.00 | 57,900.00 | 57,900.00 | 490,325 |
| 2022-05-10 | 55,800.00 | 57,200.00 | 54,700.00 | 56,900.00 | 56,900.00 | 782,647 |
| 2022-05-09 | 56,700.00 | 57,900.00 | 56,600.00 | 56,900.00 | 56,900.00 | 511,954 |
| 2022-05-06 | 57,500.00 | 58,000.00 | 56,900.00 | 57,300.00 | 57,300.00 | 614,150 |
| 2022-05-04 | 59,200.00 | 60,300.00 | 58,300.00 | 58,500.00 | 58,500.00 | 722,423 |
| 2022-05-03 | 59,700.00 | 60,900.00 | 59,000.00 | 59,100.00 | 59,100.00 | 670,982 |
| 2022-05-02 | 59,500.00 | 60,000.00 | 58,500.00 | 59,000.00 | 59,000.00 | 643,589 |
| 2022-04-29 | 60,200.00 | 60,700.00 | 59,000.00 | 60,500.00 | 60,500.00 | 685,545 |
| 2022-04-28 | 60,000.00 | 60,800.00 | 59,600.00 | 59,900.00 | 59,900.00 | 462,927 |
| 2022-04-27 | 60,000.00 | 60,100.00 | 59,000.00 | 59,400.00 | 59,400.00 | 933,431 |
| 2022-04-26 | 61,200.00 | 62,800.00 | 61,000.00 | 61,900.00 | 61,900.00 | 509,854 |
| 2022-04-25 | 60,600.00 | 62,000.00 | 60,500.00 | 60,700.00 | 60,700.00 | 551,588 |
| 2022-04-22 | 64,100.00 | 64,200.00 | 61,800.00 | 62,200.00 | 62,200.00 | 919,687 |
| 2022-04-21 | 64,900.00 | 65,400.00 | 64,300.00 | 64,600.00 | 64,600.00 | 411,141 |
| 2022-04-20 | 66,100.00 | 66,400.00 | 64,800.00 | 64,800.00 | 64,800.00 | 417,821 |
| 2022-04-19 | 64,900.00 | 66,000.00 | 64,900.00 | 65,900.00 | 65,900.00 | 402,684 |
| 2022-04-18 | 65,100.00 | 65,200.00 | 64,200.00 | 64,500.00 | 64,500.00 | 482,181 |
| 2022-04-15 | 66,200.00 | 67,000.00 | 64,200.00 | 65,600.00 | 65,600.00 | 793,411 |
| 2022-04-14 | 67,300.00 | 68,300.00 | 66,100.00 | 66,500.00 | 66,500.00 | 1,183,884 |
| 2022-04-13 | 66,000.00 | 67,400.00 | 65,000.00 | 65,900.00 | 65,900.00 | 1,504,372 |
| 2022-04-12 | 70,000.00 | 72,000.00 | 66,300.00 | 66,700.00 | 66,700.00 | 2,587,657 |
| 2022-04-11 | 74,600.00 | 75,200.00 | 72,500.00 | 72,700.00 | 72,700.00 | 631,087 |
| 2022-04-08 | 76,500.00 | 77,200.00 | 74,500.00 | 75,500.00 | 75,500.00 | 495,912 |
| 2022-04-07 | 77,900.00 | 78,100.00 | 75,600.00 | 75,900.00 | 75,900.00 | 677,301 |
| 2022-04-06 | 79,500.00 | 81,000.00 | 78,200.00 | 78,800.00 | 78,800.00 | 875,424 |
| 2022-04-05 | 79,400.00 | 80,300.00 | 78,800.00 | 79,500.00 | 79,500.00 | 500,044 |
| 2022-04-04 | 79,000.00 | 79,500.00 | 77,900.00 | 78,800.00 | 78,800.00 | 504,645 |
| 2022-04-01 | 77,300.00 | 79,000.00 | 76,700.00 | 79,000.00 | 79,000.00 | 658,325 |
| 2022-03-31 | 78,100.00 | 79,300.00 | 77,100.00 | 78,300.00 | 78,300.00 | 659,772 |
| 2022-03-30 | 81,500.00 | 81,800.00 | 78,600.00 | 78,700.00 | 78,700.00 | 1,058,354 |
| 2022-03-29 | 77,800.00 | 81,500.00 | 77,300.00 | 80,200.00 | 80,200.00 | 1,772,641 |
| 2022-03-28 | 77,000.00 | 77,300.00 | 75,900.00 | 76,500.00 | 76,500.00 | 632,013 |
| 2022-03-25 | 76,000.00 | 77,100.00 | 75,000.00 | 76,900.00 | 76,900.00 | 1,173,173 |
| 2022-03-24 | 77,500.00 | 78,400.00 | 73,600.00 | 74,900.00 | 74,900.00 | 3,008,023 |
| 2022-03-23 | 79,500.00 | 82,300.00 | 79,300.00 | 80,500.00 | 80,500.00 | 1,254,431 |
| 2022-03-22 | 78,100.00 | 79,400.00 | 77,600.00 | 78,400.00 | 78,400.00 | 581,381 |
| 2022-03-21 | 82,000.00 | 82,000.00 | 77,800.00 | 78,100.00 | 78,100.00 | 1,190,835 |
| 2022-03-18 | 79,300.00 | 81,600.00 | 78,800.00 | 81,000.00 | 81,000.00 | 1,680,504 |
| 2022-03-17 | 76,600.00 | 79,300.00 | 75,900.00 | 78,300.00 | 78,300.00 | 1,333,809 |
| 2022-03-16 | 74,300.00 | 75,300.00 | 73,700.00 | 75,200.00 | 75,200.00 | 627,226 |
| 2022-03-15 | 73,100.00 | 74,700.00 | 72,500.00 | 73,100.00 | 73,100.00 | 478,493 |
| 2022-03-14 | 74,800.00 | 75,600.00 | 72,300.00 | 73,200.00 | 73,200.00 | 601,818 |
| 2022-03-11 | 74,700.00 | 75,400.00 | 73,600.00 | 74,800.00 | 74,800.00 | 556,830 |
| 2022-03-10 | 72,600.00 | 74,300.00 | 72,600.00 | 74,300.00 | 74,300.00 | 764,003 |
| 2022-03-08 | 68,800.00 | 71,900.00 | 68,800.00 | 71,200.00 | 71,200.00 | 548,510 |
| 2022-03-07 | 71,000.00 | 71,300.00 | 69,900.00 | 70,300.00 | 70,300.00 | 681,612 |
| 2022-03-04 | 75,000.00 | 75,000.00 | 72,300.00 | 72,600.00 | 72,600.00 | 751,086 |
| 2022-03-03 | 76,600.00 | 76,800.00 | 75,100.00 | 75,600.00 | 75,600.00 | 593,207 |
| 2022-03-02 | 73,500.00 | 76,000.00 | 73,400.00 | 75,500.00 | 75,500.00 | 999,550 |
| 2022-02-28 | 72,500.00 | 73,600.00 | 71,800.00 | 73,500.00 | 73,500.00 | 703,332 |
| 2022-02-25 | 70,900.00 | 73,900.00 | 70,800.00 | 72,500.00 | 72,500.00 | 1,250,082 |
| 2022-02-24 | 71,400.00 | 71,900.00 | 69,000.00 | 69,000.00 | 69,000.00 | 797,713 |
| 2022-02-23 | 71,000.00 | 72,200.00 | 70,600.00 | 72,100.00 | 72,100.00 | 708,609 |
| 2022-02-22 | 70,400.00 | 71,200.00 | 69,700.00 | 70,200.00 | 70,200.00 | 561,959 |
| 2022-02-21 | 69,500.00 | 71,800.00 | 69,400.00 | 71,700.00 | 71,700.00 | 596,785 |
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.