Kakao Games Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 7,790.00 | 7,850.00 | 7,520.00 | 7,650.00 | 7,650.00 | 335,661 |
| 2026-07-16 | 7,770.00 | 7,970.00 | 7,610.00 | 7,850.00 | 7,850.00 | 215,759 |
| 2026-07-15 | 7,930.00 | 8,100.00 | 7,730.00 | 7,800.00 | 7,800.00 | 318,343 |
| 2026-07-14 | 7,880.00 | 8,300.00 | 7,700.00 | 7,930.00 | 7,930.00 | 433,828 |
| 2026-07-13 | 8,400.00 | 8,440.00 | 7,830.00 | 7,910.00 | 7,910.00 | 482,573 |
| 2026-07-10 | 8,480.00 | 8,750.00 | 8,300.00 | 8,340.00 | 8,340.00 | 437,315 |
| 2026-07-09 | 8,200.00 | 8,480.00 | 7,810.00 | 8,480.00 | 8,480.00 | 722,065 |
| 2026-07-08 | 7,550.00 | 8,300.00 | 7,550.00 | 8,200.00 | 8,200.00 | 900,229 |
| 2026-07-07 | 7,630.00 | 7,930.00 | 7,550.00 | 7,780.00 | 7,780.00 | 332,799 |
| 2026-07-06 | 7,840.00 | 7,900.00 | 7,540.00 | 7,720.00 | 7,720.00 | 240,117 |
| 2026-07-03 | 7,820.00 | 8,080.00 | 7,540.00 | 7,850.00 | 7,850.00 | 374,693 |
| 2026-07-02 | 7,900.00 | 8,150.00 | 7,770.00 | 7,820.00 | 7,820.00 | 395,704 |
| 2026-07-01 | 7,990.00 | 8,370.00 | 7,520.00 | 7,990.00 | 7,990.00 | 846,113 |
| 2026-06-30 | 7,700.00 | 8,220.00 | 7,680.00 | 7,760.00 | 7,760.00 | 627,257 |
| 2026-06-29 | 6,780.00 | 7,820.00 | 6,780.00 | 7,780.00 | 7,780.00 | 562,778 |
| 2026-06-26 | 7,560.00 | 7,610.00 | 6,860.00 | 6,930.00 | 6,930.00 | 634,184 |
| 2026-06-25 | 8,310.00 | 8,410.00 | 7,640.00 | 7,650.00 | 7,650.00 | 762,938 |
| 2026-06-24 | 8,530.00 | 8,800.00 | 8,240.00 | 8,400.00 | 8,400.00 | 469,089 |
| 2026-06-23 | 9,550.00 | 9,550.00 | 8,600.00 | 8,730.00 | 8,730.00 | 1,210,840 |
| 2026-06-22 | 11,450.00 | 11,450.00 | 9,660.00 | 10,040.00 | 10,040.00 | 6,885,966 |
| 2026-06-19 | 8,910.00 | 9,020.00 | 8,500.00 | 8,810.00 | 8,810.00 | 211,486 |
| 2026-06-18 | 9,030.00 | 9,110.00 | 8,850.00 | 8,910.00 | 8,910.00 | 113,118 |
| 2026-06-17 | 9,110.00 | 9,270.00 | 8,870.00 | 9,120.00 | 9,120.00 | 137,670 |
| 2026-06-16 | 9,040.00 | 9,240.00 | 8,940.00 | 9,110.00 | 9,110.00 | 249,117 |
| 2026-06-15 | 9,010.00 | 9,180.00 | 8,970.00 | 9,130.00 | 9,130.00 | 117,197 |
| 2026-06-12 | 8,880.00 | 9,150.00 | 8,690.00 | 8,940.00 | 8,940.00 | 271,830 |
| 2026-06-11 | 8,250.00 | 8,710.00 | 8,210.00 | 8,710.00 | 8,710.00 | 527,594 |
| 2026-06-10 | 8,530.00 | 8,650.00 | 8,290.00 | 8,510.00 | 8,510.00 | 285,058 |
| 2026-06-09 | 8,740.00 | 9,050.00 | 8,580.00 | 8,620.00 | 8,620.00 | 337,713 |
| 2026-06-08 | 9,040.00 | 9,140.00 | 8,490.00 | 8,840.00 | 8,840.00 | 198,225 |
| 2026-06-05 | 9,710.00 | 9,740.00 | 9,150.00 | 9,190.00 | 9,190.00 | 292,997 |
| 2026-06-04 | 9,450.00 | 9,870.00 | 9,400.00 | 9,740.00 | 9,740.00 | 257,703 |
| 2026-06-02 | 9,240.00 | 9,790.00 | 9,130.00 | 9,710.00 | 9,710.00 | 282,771 |
| 2026-06-01 | 9,500.00 | 9,690.00 | 9,130.00 | 9,410.00 | 9,410.00 | 313,744 |
| 2026-05-29 | 9,390.00 | 9,780.00 | 9,200.00 | 9,500.00 | 9,500.00 | 325,883 |
| 2026-05-28 | 9,690.00 | 9,770.00 | 9,100.00 | 9,480.00 | 9,480.00 | 342,372 |
| 2026-05-27 | 9,930.00 | 10,060.00 | 9,770.00 | 9,780.00 | 9,780.00 | 216,069 |
| 2026-05-26 | 10,640.00 | 10,740.00 | 10,030.00 | 10,060.00 | 10,060.00 | 337,299 |
| 2026-05-22 | 10,050.00 | 10,640.00 | 10,050.00 | 10,640.00 | 10,640.00 | 289,414 |
| 2026-05-21 | 10,040.00 | 10,250.00 | 9,880.00 | 9,970.00 | 9,970.00 | 326,375 |
| 2026-05-20 | 10,360.00 | 10,360.00 | 9,440.00 | 10,000.00 | 10,000.00 | 290,571 |
| 2026-05-19 | 10,520.00 | 10,750.00 | 10,200.00 | 10,310.00 | 10,310.00 | 235,810 |
| 2026-05-18 | 10,850.00 | 11,030.00 | 10,390.00 | 10,600.00 | 10,600.00 | 254,805 |
| 2026-05-15 | 11,340.00 | 11,370.00 | 10,820.00 | 11,060.00 | 11,060.00 | 354,744 |
| 2026-05-14 | 10,880.00 | 11,400.00 | 10,880.00 | 11,400.00 | 11,400.00 | 310,816 |
| 2026-05-13 | 11,010.00 | 11,250.00 | 10,800.00 | 10,870.00 | 10,870.00 | 249,018 |
| 2026-05-12 | 11,000.00 | 11,100.00 | 10,510.00 | 10,840.00 | 10,840.00 | 347,520 |
| 2026-05-11 | 11,590.00 | 11,590.00 | 11,100.00 | 11,100.00 | 11,100.00 | 367,398 |
| 2026-05-08 | 11,450.00 | 11,800.00 | 11,450.00 | 11,610.00 | 11,610.00 | 288,300 |
| 2026-05-07 | 11,610.00 | 11,640.00 | 11,420.00 | 11,450.00 | 11,450.00 | 280,336 |
| 2026-05-06 | 11,910.00 | 11,980.00 | 11,580.00 | 11,620.00 | 11,620.00 | 301,868 |
| 2026-05-04 | 12,110.00 | 12,120.00 | 11,810.00 | 11,820.00 | 11,820.00 | 337,052 |
| 2026-04-30 | 12,320.00 | 12,400.00 | 12,020.00 | 12,020.00 | 12,020.00 | 258,660 |
| 2026-04-29 | 12,360.00 | 12,430.00 | 12,250.00 | 12,390.00 | 12,390.00 | 145,104 |
| 2026-04-28 | 12,420.00 | 12,490.00 | 12,270.00 | 12,290.00 | 12,290.00 | 206,509 |
| 2026-04-27 | 12,600.00 | 12,790.00 | 12,420.00 | 12,440.00 | 12,440.00 | 293,423 |
| 2026-04-24 | 12,380.00 | 12,440.00 | 12,250.00 | 12,350.00 | 12,350.00 | 141,880 |
| 2026-04-23 | 12,540.00 | 12,640.00 | 12,340.00 | 12,430.00 | 12,430.00 | 179,280 |
| 2026-04-22 | 12,490.00 | 12,570.00 | 12,320.00 | 12,520.00 | 12,520.00 | 189,635 |
| 2026-04-21 | 12,680.00 | 12,690.00 | 12,500.00 | 12,510.00 | 12,510.00 | 139,134 |
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.