Kakao Games Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 12,710.00 | 12,710.00 | 12,450.00 | 12,480.00 | 12,480.00 | 180,924 |
| 2026-04-17 | 12,440.00 | 12,510.00 | 12,280.00 | 12,440.00 | 12,440.00 | 170,424 |
| 2026-04-16 | 12,360.00 | 12,610.00 | 12,360.00 | 12,430.00 | 12,430.00 | 219,739 |
| 2026-04-15 | 12,170.00 | 12,360.00 | 12,160.00 | 12,290.00 | 12,290.00 | 199,889 |
| 2026-04-14 | 12,030.00 | 12,180.00 | 12,020.00 | 12,050.00 | 12,050.00 | 141,876 |
| 2026-04-13 | 11,970.00 | 12,070.00 | 11,900.00 | 11,900.00 | 11,900.00 | 121,154 |
| 2026-04-10 | 12,320.00 | 12,320.00 | 12,130.00 | 12,160.00 | 12,160.00 | 209,496 |
| 2026-04-09 | 11,870.00 | 12,590.00 | 11,660.00 | 12,590.00 | 12,590.00 | 299,773 |
| 2026-04-08 | 11,900.00 | 12,060.00 | 11,620.00 | 11,980.00 | 11,980.00 | 244,542 |
| 2026-04-07 | 11,590.00 | 11,890.00 | 11,490.00 | 11,510.00 | 11,510.00 | 164,886 |
| 2026-04-06 | 11,730.00 | 11,920.00 | 11,450.00 | 11,510.00 | 11,510.00 | 191,234 |
| 2026-04-03 | 11,960.00 | 12,030.00 | 11,720.00 | 11,780.00 | 11,780.00 | 186,899 |
| 2026-04-02 | 12,500.00 | 12,510.00 | 11,800.00 | 11,850.00 | 11,850.00 | 491,856 |
| 2026-04-01 | 12,300.00 | 12,510.00 | 12,230.00 | 12,460.00 | 12,460.00 | 275,032 |
| 2026-03-31 | 12,170.00 | 12,390.00 | 12,030.00 | 12,100.00 | 12,100.00 | 348,503 |
| 2026-03-30 | 12,230.00 | 12,720.00 | 12,230.00 | 12,370.00 | 12,370.00 | 614,186 |
| 2026-03-27 | 13,000.00 | 13,340.00 | 12,920.00 | 13,200.00 | 13,200.00 | 352,786 |
| 2026-03-26 | 14,230.00 | 14,270.00 | 13,300.00 | 13,420.00 | 13,420.00 | 862,490 |
| 2026-03-25 | 16,470.00 | 16,470.00 | 14,110.00 | 14,180.00 | 14,180.00 | 3,448,627 |
| 2026-03-24 | 13,690.00 | 14,100.00 | 13,300.00 | 13,990.00 | 13,990.00 | 355,631 |
| 2026-03-23 | 13,410.00 | 14,470.00 | 13,380.00 | 13,520.00 | 13,520.00 | 430,376 |
| 2026-03-20 | 13,790.00 | 14,260.00 | 13,680.00 | 13,790.00 | 13,790.00 | 788,263 |
| 2026-03-19 | 13,240.00 | 13,920.00 | 13,210.00 | 13,750.00 | 13,750.00 | 300,799 |
| 2026-03-18 | 13,680.00 | 13,680.00 | 13,420.00 | 13,540.00 | 13,540.00 | 136,072 |
| 2026-03-17 | 13,510.00 | 13,790.00 | 13,400.00 | 13,510.00 | 13,510.00 | 148,119 |
| 2026-03-16 | 13,620.00 | 13,780.00 | 13,380.00 | 13,380.00 | 13,380.00 | 151,128 |
| 2026-03-13 | 12,960.00 | 13,790.00 | 12,810.00 | 13,730.00 | 13,730.00 | 262,391 |
| 2026-03-12 | 13,070.00 | 13,180.00 | 12,900.00 | 13,150.00 | 13,150.00 | 271,922 |
| 2026-03-11 | 13,330.00 | 13,450.00 | 13,030.00 | 13,070.00 | 13,070.00 | 219,960 |
| 2026-03-10 | 13,600.00 | 13,650.00 | 13,200.00 | 13,300.00 | 13,300.00 | 262,806 |
| 2026-03-09 | 12,700.00 | 13,300.00 | 12,500.00 | 13,200.00 | 13,200.00 | 279,566 |
| 2026-03-06 | 12,720.00 | 13,400.00 | 12,690.00 | 13,380.00 | 13,380.00 | 280,472 |
| 2026-03-05 | 12,660.00 | 13,470.00 | 12,310.00 | 12,940.00 | 12,940.00 | 487,343 |
| 2026-03-04 | 13,500.00 | 13,800.00 | 12,100.00 | 12,110.00 | 12,110.00 | 631,052 |
| 2026-03-03 | 14,620.00 | 14,740.00 | 13,820.00 | 13,840.00 | 13,840.00 | 391,603 |
| 2026-02-27 | 14,710.00 | 14,770.00 | 14,500.00 | 14,630.00 | 14,630.00 | 245,705 |
| 2026-02-26 | 15,160.00 | 15,350.00 | 14,720.00 | 14,750.00 | 14,750.00 | 447,669 |
| 2026-02-25 | 15,340.00 | 15,350.00 | 15,040.00 | 15,050.00 | 15,050.00 | 190,234 |
| 2026-02-24 | 15,280.00 | 15,370.00 | 15,160.00 | 15,220.00 | 15,220.00 | 194,341 |
| 2026-02-23 | 15,850.00 | 15,850.00 | 15,360.00 | 15,370.00 | 15,370.00 | 197,203 |
| 2026-02-20 | 15,540.00 | 15,990.00 | 15,520.00 | 15,710.00 | 15,710.00 | 190,906 |
| 2026-02-19 | 15,330.00 | 15,700.00 | 15,190.00 | 15,620.00 | 15,620.00 | 372,025 |
| 2026-02-13 | 15,470.00 | 15,470.00 | 15,130.00 | 15,150.00 | 15,150.00 | 189,296 |
| 2026-02-12 | 15,800.00 | 15,850.00 | 15,310.00 | 15,630.00 | 15,630.00 | 271,322 |
| 2026-02-11 | 15,870.00 | 16,000.00 | 15,700.00 | 15,730.00 | 15,730.00 | 186,129 |
| 2026-02-10 | 15,840.00 | 16,260.00 | 15,640.00 | 15,800.00 | 15,800.00 | 228,069 |
| 2026-02-09 | 15,620.00 | 15,870.00 | 15,500.00 | 15,720.00 | 15,720.00 | 185,479 |
| 2026-02-06 | 15,540.00 | 15,600.00 | 15,170.00 | 15,340.00 | 15,340.00 | 286,906 |
| 2026-02-05 | 16,380.00 | 16,640.00 | 15,790.00 | 15,790.00 | 15,790.00 | 506,440 |
| 2026-02-04 | 16,100.00 | 16,150.00 | 15,800.00 | 16,000.00 | 16,000.00 | 308,141 |
| 2026-02-03 | 16,780.00 | 16,780.00 | 15,690.00 | 16,170.00 | 16,170.00 | 543,009 |
| 2026-02-02 | 16,990.00 | 17,150.00 | 16,200.00 | 16,310.00 | 16,310.00 | 513,205 |
| 2026-01-30 | 17,800.00 | 18,440.00 | 17,690.00 | 17,760.00 | 17,760.00 | 695,760 |
| 2026-01-29 | 17,460.00 | 18,060.00 | 17,010.00 | 17,740.00 | 17,740.00 | 854,281 |
| 2026-01-28 | 16,400.00 | 17,200.00 | 16,340.00 | 17,200.00 | 17,200.00 | 871,893 |
| 2026-01-27 | 15,930.00 | 17,080.00 | 15,860.00 | 16,320.00 | 16,320.00 | 791,100 |
| 2026-01-26 | 15,140.00 | 16,240.00 | 15,080.00 | 16,240.00 | 16,240.00 | 879,306 |
| 2026-01-23 | 14,370.00 | 15,080.00 | 14,300.00 | 15,000.00 | 15,000.00 | 620,873 |
| 2026-01-22 | 13,980.00 | 14,330.00 | 13,980.00 | 14,250.00 | 14,250.00 | 166,958 |
| 2026-01-21 | 14,080.00 | 14,230.00 | 13,930.00 | 13,970.00 | 13,970.00 | 241,637 |
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.