Kakao Games Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 14,020.00 | 14,420.00 | 14,000.00 | 14,330.00 | 14,330.00 | 268,411 |
| 2026-01-19 | 14,210.00 | 14,270.00 | 14,040.00 | 14,090.00 | 14,090.00 | 164,957 |
| 2026-01-16 | 14,440.00 | 14,590.00 | 14,260.00 | 14,300.00 | 14,300.00 | 200,735 |
| 2026-01-15 | 14,550.00 | 14,650.00 | 14,410.00 | 14,510.00 | 14,510.00 | 151,892 |
| 2026-01-14 | 14,450.00 | 14,760.00 | 14,350.00 | 14,660.00 | 14,660.00 | 161,608 |
| 2026-01-13 | 14,450.00 | 14,560.00 | 14,350.00 | 14,490.00 | 14,490.00 | 122,686 |
| 2026-01-12 | 14,400.00 | 14,600.00 | 14,240.00 | 14,450.00 | 14,450.00 | 158,362 |
| 2026-01-09 | 14,540.00 | 14,650.00 | 14,330.00 | 14,400.00 | 14,400.00 | 107,233 |
| 2026-01-08 | 14,810.00 | 14,900.00 | 13,650.00 | 14,540.00 | 14,540.00 | 270,743 |
| 2026-01-07 | 15,190.00 | 15,250.00 | 14,700.00 | 14,840.00 | 14,840.00 | 252,078 |
| 2026-01-06 | 15,280.00 | 15,470.00 | 15,160.00 | 15,210.00 | 15,210.00 | 103,451 |
| 2026-01-05 | 15,540.00 | 15,890.00 | 15,260.00 | 15,280.00 | 15,280.00 | 179,162 |
| 2026-01-02 | 14,980.00 | 15,430.00 | 14,890.00 | 15,390.00 | 15,390.00 | 148,819 |
| 2025-12-30 | 14,960.00 | 15,170.00 | 14,900.00 | 14,900.00 | 14,900.00 | 146,386 |
| 2025-12-29 | 15,020.00 | 15,150.00 | 14,920.00 | 15,100.00 | 15,100.00 | 123,566 |
| 2025-12-26 | 15,260.00 | 15,440.00 | 15,080.00 | 15,110.00 | 15,110.00 | 158,829 |
| 2025-12-24 | 15,300.00 | 15,330.00 | 15,110.00 | 15,280.00 | 15,280.00 | 102,682 |
| 2025-12-23 | 15,500.00 | 15,640.00 | 15,250.00 | 15,300.00 | 15,300.00 | 136,303 |
| 2025-12-22 | 15,500.00 | 15,630.00 | 15,250.00 | 15,510.00 | 15,510.00 | 101,468 |
| 2025-12-19 | 15,390.00 | 15,530.00 | 15,270.00 | 15,430.00 | 15,430.00 | 122,846 |
| 2025-12-18 | 15,580.00 | 15,590.00 | 15,230.00 | 15,360.00 | 15,360.00 | 88,973 |
| 2025-12-17 | 15,460.00 | 15,600.00 | 15,320.00 | 15,430.00 | 15,430.00 | 121,622 |
| 2025-12-16 | 15,640.00 | 15,650.00 | 15,370.00 | 15,450.00 | 15,450.00 | 154,843 |
| 2025-12-15 | 15,780.00 | 15,780.00 | 15,570.00 | 15,640.00 | 15,640.00 | 119,699 |
| 2025-12-12 | 15,910.00 | 16,070.00 | 15,750.00 | 15,950.00 | 15,950.00 | 132,289 |
| 2025-12-11 | 15,830.00 | 15,960.00 | 15,640.00 | 15,960.00 | 15,960.00 | 394,275 |
| 2025-12-10 | 16,050.00 | 16,230.00 | 15,770.00 | 15,820.00 | 15,820.00 | 155,702 |
| 2025-12-09 | 16,290.00 | 16,300.00 | 16,020.00 | 16,070.00 | 16,070.00 | 105,909 |
| 2025-12-08 | 16,550.00 | 16,750.00 | 16,140.00 | 16,300.00 | 16,300.00 | 245,398 |
| 2025-12-05 | 16,550.00 | 16,740.00 | 16,300.00 | 16,710.00 | 16,710.00 | 190,857 |
| 2025-12-04 | 16,440.00 | 16,680.00 | 16,380.00 | 16,680.00 | 16,680.00 | 204,817 |
| 2025-12-03 | 16,300.00 | 16,540.00 | 16,240.00 | 16,430.00 | 16,430.00 | 110,808 |
| 2025-12-02 | 16,250.00 | 16,520.00 | 16,120.00 | 16,270.00 | 16,270.00 | 174,351 |
| 2025-12-01 | 15,630.00 | 16,320.00 | 15,630.00 | 16,000.00 | 16,000.00 | 234,554 |
| 2025-11-28 | 15,660.00 | 15,730.00 | 15,500.00 | 15,610.00 | 15,610.00 | 128,379 |
| 2025-11-27 | 15,690.00 | 15,830.00 | 15,500.00 | 15,510.00 | 15,510.00 | 91,258 |
| 2025-11-26 | 15,510.00 | 15,850.00 | 15,480.00 | 15,670.00 | 15,670.00 | 115,001 |
| 2025-11-25 | 16,000.00 | 16,130.00 | 15,350.00 | 15,480.00 | 15,480.00 | 140,552 |
| 2025-11-24 | 15,890.00 | 16,450.00 | 15,840.00 | 15,970.00 | 15,970.00 | 206,902 |
| 2025-11-21 | 15,470.00 | 15,730.00 | 15,390.00 | 15,700.00 | 15,700.00 | 124,511 |
| 2025-11-20 | 15,750.00 | 16,110.00 | 15,750.00 | 15,960.00 | 15,960.00 | 132,623 |
| 2025-11-19 | 15,760.00 | 15,800.00 | 15,350.00 | 15,730.00 | 15,730.00 | 124,057 |
| 2025-11-18 | 16,130.00 | 16,200.00 | 15,710.00 | 15,710.00 | 15,710.00 | 203,726 |
| 2025-11-17 | 16,670.00 | 16,700.00 | 16,200.00 | 16,250.00 | 16,250.00 | 144,336 |
| 2025-11-14 | 16,850.00 | 17,160.00 | 16,560.00 | 16,580.00 | 16,580.00 | 201,856 |
| 2025-11-13 | 16,710.00 | 17,050.00 | 16,610.00 | 17,000.00 | 17,000.00 | 205,066 |
| 2025-11-12 | 16,200.00 | 16,870.00 | 16,200.00 | 16,870.00 | 16,870.00 | 333,679 |
| 2025-11-11 | 16,510.00 | 18,310.00 | 16,390.00 | 16,400.00 | 16,400.00 | 1,507,468 |
| 2025-11-10 | 16,010.00 | 16,680.00 | 16,000.00 | 16,620.00 | 16,620.00 | 266,703 |
| 2025-11-07 | 15,900.00 | 15,980.00 | 15,370.00 | 15,710.00 | 15,710.00 | 198,036 |
| 2025-11-06 | 16,820.00 | 16,960.00 | 15,920.00 | 15,990.00 | 15,990.00 | 266,811 |
| 2025-11-05 | 17,310.00 | 17,310.00 | 16,350.00 | 16,660.00 | 16,660.00 | 369,368 |
| 2025-11-04 | 16,610.00 | 17,190.00 | 16,560.00 | 16,880.00 | 16,880.00 | 223,797 |
| 2025-11-03 | 16,960.00 | 17,650.00 | 16,850.00 | 16,930.00 | 16,930.00 | 773,960 |
| 2025-10-31 | 16,040.00 | 16,310.00 | 16,040.00 | 16,110.00 | 16,110.00 | 147,863 |
| 2025-10-30 | 16,630.00 | 16,680.00 | 15,980.00 | 16,040.00 | 16,040.00 | 202,564 |
| 2025-10-29 | 16,210.00 | 16,640.00 | 16,090.00 | 16,340.00 | 16,340.00 | 283,500 |
| 2025-10-28 | 16,020.00 | 16,500.00 | 15,940.00 | 16,200.00 | 16,200.00 | 211,993 |
| 2025-10-27 | 15,670.00 | 16,030.00 | 15,620.00 | 16,000.00 | 16,000.00 | 203,823 |
| 2025-10-24 | 15,680.00 | 15,790.00 | 15,550.00 | 15,660.00 | 15,660.00 | 138,640 |
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.