Kakao Games Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 104,900.00 | 106,700.00 | 95,400.00 | 97,000.00 | 97,000.00 | 4,985,772 |
| 2021-11-19 | 107,900.00 | 113,100.00 | 105,700.00 | 107,500.00 | 107,500.00 | 3,507,244 |
| 2021-11-18 | 110,200.00 | 110,400.00 | 103,500.00 | 108,600.00 | 108,600.00 | 3,560,454 |
| 2021-11-17 | 110,800.00 | 116,000.00 | 106,200.00 | 107,900.00 | 107,900.00 | 5,244,873 |
| 2021-11-16 | 97,900.00 | 110,100.00 | 97,100.00 | 108,700.00 | 108,700.00 | 9,275,769 |
| 2021-11-15 | 97,900.00 | 99,500.00 | 95,100.00 | 97,200.00 | 97,200.00 | 2,017,927 |
| 2021-11-12 | 95,000.00 | 98,300.00 | 91,800.00 | 96,900.00 | 96,900.00 | 4,450,860 |
| 2021-11-11 | 92,400.00 | 96,700.00 | 92,100.00 | 93,000.00 | 93,000.00 | 4,675,848 |
| 2021-11-10 | 97,500.00 | 99,600.00 | 91,400.00 | 91,400.00 | 91,400.00 | 4,201,681 |
| 2021-11-09 | 99,400.00 | 100,800.00 | 96,200.00 | 98,500.00 | 98,500.00 | 3,369,861 |
| 2021-11-08 | 92,000.00 | 100,000.00 | 91,800.00 | 99,200.00 | 99,200.00 | 5,358,804 |
| 2021-11-05 | 91,700.00 | 97,900.00 | 91,200.00 | 97,900.00 | 97,900.00 | 6,064,773 |
| 2021-11-04 | 90,400.00 | 98,300.00 | 89,500.00 | 91,200.00 | 91,200.00 | 10,849,010 |
| 2021-11-03 | 84,500.00 | 90,800.00 | 84,100.00 | 89,000.00 | 89,000.00 | 4,770,973 |
| 2021-11-02 | 88,500.00 | 90,000.00 | 86,200.00 | 86,400.00 | 86,400.00 | 4,425,762 |
| 2021-11-01 | 81,600.00 | 88,600.00 | 77,500.00 | 87,900.00 | 87,900.00 | 9,173,459 |
| 2021-10-29 | 79,500.00 | 81,200.00 | 77,900.00 | 79,800.00 | 79,800.00 | 1,748,117 |
| 2021-10-28 | 79,700.00 | 82,600.00 | 77,000.00 | 78,700.00 | 78,700.00 | 2,936,316 |
| 2021-10-27 | 74,600.00 | 80,600.00 | 74,600.00 | 80,100.00 | 80,100.00 | 3,102,975 |
| 2021-10-26 | 74,300.00 | 77,000.00 | 74,100.00 | 75,200.00 | 75,200.00 | 1,432,184 |
| 2021-10-25 | 75,600.00 | 75,800.00 | 73,100.00 | 73,700.00 | 73,700.00 | 986,822 |
| 2021-10-22 | 73,300.00 | 78,300.00 | 72,500.00 | 75,800.00 | 75,800.00 | 3,344,979 |
| 2021-10-21 | 71,200.00 | 73,200.00 | 70,500.00 | 72,400.00 | 72,400.00 | 984,482 |
| 2021-10-20 | 72,700.00 | 73,000.00 | 70,700.00 | 71,000.00 | 71,000.00 | 803,752 |
| 2021-10-19 | 71,600.00 | 72,800.00 | 70,500.00 | 72,200.00 | 72,200.00 | 918,100 |
| 2021-10-18 | 67,900.00 | 72,200.00 | 67,000.00 | 71,100.00 | 71,100.00 | 1,614,638 |
| 2021-10-15 | 69,800.00 | 69,800.00 | 67,000.00 | 67,500.00 | 67,500.00 | 918,822 |
| 2021-10-14 | 65,700.00 | 69,000.00 | 65,600.00 | 68,900.00 | 68,900.00 | 765,499 |
← NewerPage 21 of 21 · 1,228 trading days
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.