Kakao Games Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 68,600.00 | 71,800.00 | 68,600.00 | 70,800.00 | 70,800.00 | 577,259 |
| 2022-02-17 | 71,500.00 | 72,500.00 | 68,200.00 | 70,300.00 | 70,300.00 | 989,879 |
| 2022-02-16 | 71,100.00 | 71,900.00 | 69,900.00 | 71,700.00 | 71,700.00 | 830,498 |
| 2022-02-15 | 69,700.00 | 71,900.00 | 68,600.00 | 68,700.00 | 68,700.00 | 786,561 |
| 2022-02-14 | 69,300.00 | 70,500.00 | 68,500.00 | 69,500.00 | 69,500.00 | 874,134 |
| 2022-02-11 | 68,700.00 | 72,400.00 | 68,000.00 | 70,800.00 | 70,800.00 | 1,368,707 |
| 2022-02-10 | 74,000.00 | 74,200.00 | 69,100.00 | 69,900.00 | 69,900.00 | 2,094,214 |
| 2022-02-09 | 77,900.00 | 78,500.00 | 73,500.00 | 74,300.00 | 74,300.00 | 2,357,851 |
| 2022-02-08 | 74,000.00 | 78,800.00 | 73,500.00 | 77,200.00 | 77,200.00 | 2,654,176 |
| 2022-02-07 | 75,000.00 | 75,100.00 | 72,200.00 | 73,000.00 | 73,000.00 | 1,364,566 |
| 2022-02-04 | 66,100.00 | 75,200.00 | 66,100.00 | 73,700.00 | 73,700.00 | 2,888,619 |
| 2022-02-03 | 66,200.00 | 68,400.00 | 65,800.00 | 66,300.00 | 66,300.00 | 809,350 |
| 2022-01-28 | 66,100.00 | 66,700.00 | 63,900.00 | 65,700.00 | 65,700.00 | 865,015 |
| 2022-01-27 | 71,000.00 | 71,000.00 | 65,300.00 | 65,700.00 | 65,700.00 | 1,219,475 |
| 2022-01-26 | 69,300.00 | 72,000.00 | 69,200.00 | 70,500.00 | 70,500.00 | 861,832 |
| 2022-01-25 | 70,300.00 | 71,500.00 | 68,800.00 | 69,100.00 | 69,100.00 | 910,576 |
| 2022-01-24 | 71,600.00 | 71,800.00 | 68,300.00 | 69,700.00 | 69,700.00 | 784,006 |
| 2022-01-21 | 70,600.00 | 72,900.00 | 69,800.00 | 71,800.00 | 71,800.00 | 841,905 |
| 2022-01-20 | 68,400.00 | 71,700.00 | 67,700.00 | 71,400.00 | 71,400.00 | 784,814 |
| 2022-01-19 | 67,300.00 | 69,100.00 | 66,400.00 | 68,000.00 | 68,000.00 | 877,505 |
| 2022-01-18 | 69,800.00 | 71,400.00 | 68,400.00 | 68,900.00 | 68,900.00 | 516,578 |
| 2022-01-17 | 69,800.00 | 71,300.00 | 69,200.00 | 69,800.00 | 69,800.00 | 484,310 |
| 2022-01-14 | 68,900.00 | 71,400.00 | 68,300.00 | 70,800.00 | 70,800.00 | 837,413 |
| 2022-01-13 | 74,700.00 | 75,000.00 | 70,700.00 | 71,100.00 | 71,100.00 | 1,103,603 |
| 2022-01-12 | 73,500.00 | 75,200.00 | 72,900.00 | 74,400.00 | 74,400.00 | 820,833 |
| 2022-01-11 | 73,600.00 | 75,300.00 | 71,600.00 | 72,700.00 | 72,700.00 | 1,130,298 |
| 2022-01-10 | 73,000.00 | 76,000.00 | 72,900.00 | 74,200.00 | 74,200.00 | 1,147,844 |
| 2022-01-07 | 74,600.00 | 76,300.00 | 74,000.00 | 74,300.00 | 74,300.00 | 1,567,341 |
| 2022-01-06 | 82,500.00 | 82,700.00 | 74,000.00 | 74,100.00 | 74,100.00 | 4,080,196 |
| 2022-01-05 | 89,700.00 | 89,800.00 | 86,000.00 | 86,400.00 | 86,400.00 | 1,223,206 |
| 2022-01-04 | 93,700.00 | 93,900.00 | 90,100.00 | 90,300.00 | 90,300.00 | 887,824 |
| 2022-01-03 | 91,700.00 | 96,200.00 | 91,500.00 | 93,000.00 | 93,000.00 | 1,775,041 |
| 2021-12-30 | 90,200.00 | 91,300.00 | 89,200.00 | 91,000.00 | 91,000.00 | 758,703 |
| 2021-12-29 | 93,500.00 | 94,700.00 | 89,200.00 | 89,600.00 | 89,600.00 | 1,570,021 |
| 2021-12-28 | 92,200.00 | 94,600.00 | 91,300.00 | 93,100.00 | 93,100.00 | 1,316,288 |
| 2021-12-27 | 91,000.00 | 92,700.00 | 89,300.00 | 92,200.00 | 92,200.00 | 864,656 |
| 2021-12-24 | 90,500.00 | 92,300.00 | 89,800.00 | 90,700.00 | 90,700.00 | 698,701 |
| 2021-12-23 | 91,700.00 | 92,900.00 | 89,300.00 | 89,700.00 | 89,700.00 | 789,822 |
| 2021-12-22 | 89,200.00 | 91,700.00 | 88,900.00 | 90,700.00 | 90,700.00 | 959,609 |
| 2021-12-21 | 86,300.00 | 88,500.00 | 85,800.00 | 88,300.00 | 88,300.00 | 703,402 |
| 2021-12-20 | 86,100.00 | 88,000.00 | 85,900.00 | 85,900.00 | 85,900.00 | 579,216 |
| 2021-12-17 | 88,600.00 | 88,600.00 | 85,800.00 | 86,700.00 | 86,700.00 | 1,034,490 |
| 2021-12-16 | 90,000.00 | 92,200.00 | 88,500.00 | 88,600.00 | 88,600.00 | 1,111,450 |
| 2021-12-15 | 89,000.00 | 90,200.00 | 87,000.00 | 88,900.00 | 88,900.00 | 788,259 |
| 2021-12-14 | 89,500.00 | 91,100.00 | 88,600.00 | 89,000.00 | 89,000.00 | 896,228 |
| 2021-12-13 | 91,000.00 | 91,600.00 | 89,200.00 | 90,200.00 | 90,200.00 | 872,068 |
| 2021-12-10 | 93,400.00 | 94,500.00 | 90,700.00 | 91,000.00 | 91,000.00 | 1,065,036 |
| 2021-12-09 | 95,600.00 | 96,100.00 | 93,000.00 | 94,700.00 | 94,700.00 | 1,165,530 |
| 2021-12-08 | 92,100.00 | 96,000.00 | 91,900.00 | 94,600.00 | 94,600.00 | 1,894,639 |
| 2021-12-07 | 91,600.00 | 92,200.00 | 88,200.00 | 90,100.00 | 90,100.00 | 1,289,247 |
| 2021-12-06 | 93,900.00 | 94,400.00 | 90,100.00 | 90,200.00 | 90,200.00 | 1,441,599 |
| 2021-12-03 | 92,400.00 | 95,600.00 | 91,600.00 | 95,200.00 | 95,200.00 | 1,512,354 |
| 2021-12-02 | 94,600.00 | 97,500.00 | 89,800.00 | 91,500.00 | 91,500.00 | 2,444,261 |
| 2021-12-01 | 99,000.00 | 100,600.00 | 95,700.00 | 96,700.00 | 96,700.00 | 1,949,267 |
| 2021-11-30 | 104,900.00 | 106,300.00 | 95,200.00 | 98,600.00 | 98,600.00 | 6,012,279 |
| 2021-11-29 | 99,500.00 | 107,800.00 | 99,200.00 | 102,800.00 | 102,800.00 | 2,752,409 |
| 2021-11-26 | 101,900.00 | 106,700.00 | 100,100.00 | 102,400.00 | 102,400.00 | 2,859,762 |
| 2021-11-25 | 96,900.00 | 103,000.00 | 96,900.00 | 101,100.00 | 101,100.00 | 3,684,202 |
| 2021-11-24 | 96,400.00 | 98,400.00 | 91,700.00 | 96,300.00 | 96,300.00 | 2,720,967 |
| 2021-11-23 | 95,100.00 | 99,400.00 | 94,100.00 | 96,400.00 | 96,400.00 | 2,578,967 |
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.