Kakao Games Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 15,680.00 | 15,790.00 | 15,550.00 | 15,660.00 | 15,660.00 | 138,640 |
| 2025-10-23 | 15,670.00 | 15,940.00 | 15,580.00 | 15,670.00 | 15,670.00 | 137,955 |
| 2025-10-22 | 16,050.00 | 16,050.00 | 15,610.00 | 15,850.00 | 15,850.00 | 130,776 |
| 2025-10-21 | 15,360.00 | 16,030.00 | 15,300.00 | 15,770.00 | 15,770.00 | 326,794 |
| 2025-10-20 | 15,150.00 | 15,310.00 | 14,920.00 | 15,260.00 | 15,260.00 | 150,549 |
| 2025-10-17 | 15,200.00 | 15,370.00 | 15,120.00 | 15,150.00 | 15,150.00 | 192,963 |
| 2025-10-16 | 15,510.00 | 15,660.00 | 15,300.00 | 15,480.00 | 15,480.00 | 125,034 |
| 2025-10-15 | 15,180.00 | 15,450.00 | 15,170.00 | 15,420.00 | 15,420.00 | 112,340 |
| 2025-10-14 | 15,270.00 | 15,470.00 | 15,100.00 | 15,190.00 | 15,190.00 | 136,921 |
| 2025-10-13 | 15,200.00 | 15,460.00 | 15,040.00 | 15,310.00 | 15,310.00 | 142,701 |
| 2025-10-10 | 15,810.00 | 15,830.00 | 15,470.00 | 15,520.00 | 15,520.00 | 186,904 |
| 2025-10-02 | 16,040.00 | 16,130.00 | 15,710.00 | 15,870.00 | 15,870.00 | 227,576 |
| 2025-10-01 | 15,600.00 | 15,850.00 | 15,600.00 | 15,610.00 | 15,610.00 | 59,019 |
| 2025-09-30 | 15,700.00 | 15,870.00 | 15,610.00 | 15,610.00 | 15,610.00 | 107,271 |
| 2025-09-29 | 15,850.00 | 16,100.00 | 15,800.00 | 15,860.00 | 15,860.00 | 73,414 |
| 2025-09-26 | 15,940.00 | 15,980.00 | 15,640.00 | 15,720.00 | 15,720.00 | 127,798 |
| 2025-09-25 | 15,870.00 | 16,080.00 | 15,800.00 | 16,080.00 | 16,080.00 | 104,482 |
| 2025-09-24 | 16,230.00 | 16,290.00 | 15,800.00 | 15,930.00 | 15,930.00 | 125,355 |
| 2025-09-23 | 16,130.00 | 16,260.00 | 15,990.00 | 16,060.00 | 16,060.00 | 134,116 |
| 2025-09-22 | 16,340.00 | 16,430.00 | 16,200.00 | 16,250.00 | 16,250.00 | 112,761 |
| 2025-09-19 | 16,430.00 | 16,690.00 | 16,310.00 | 16,310.00 | 16,310.00 | 148,792 |
| 2025-09-18 | 16,200.00 | 16,530.00 | 16,170.00 | 16,520.00 | 16,520.00 | 123,823 |
| 2025-09-17 | 16,010.00 | 16,190.00 | 15,950.00 | 16,170.00 | 16,170.00 | 92,061 |
| 2025-09-16 | 16,270.00 | 16,330.00 | 16,050.00 | 16,050.00 | 16,050.00 | 131,461 |
| 2025-09-15 | 16,300.00 | 16,400.00 | 16,260.00 | 16,260.00 | 16,260.00 | 81,097 |
| 2025-09-12 | 16,180.00 | 16,530.00 | 16,140.00 | 16,420.00 | 16,420.00 | 188,410 |
| 2025-09-11 | 16,140.00 | 16,180.00 | 15,970.00 | 16,060.00 | 16,060.00 | 177,430 |
| 2025-09-10 | 15,910.00 | 16,150.00 | 15,910.00 | 16,090.00 | 16,090.00 | 109,154 |
| 2025-09-09 | 15,890.00 | 15,970.00 | 15,800.00 | 15,950.00 | 15,950.00 | 76,432 |
| 2025-09-08 | 15,790.00 | 15,970.00 | 15,740.00 | 15,860.00 | 15,860.00 | 88,127 |
| 2025-09-05 | 15,800.00 | 15,930.00 | 15,700.00 | 15,700.00 | 15,700.00 | 88,645 |
| 2025-09-04 | 15,710.00 | 15,890.00 | 15,710.00 | 15,860.00 | 15,860.00 | 71,708 |
| 2025-09-03 | 15,600.00 | 15,820.00 | 15,530.00 | 15,700.00 | 15,700.00 | 69,376 |
| 2025-09-02 | 15,660.00 | 16,020.00 | 15,590.00 | 15,700.00 | 15,700.00 | 83,918 |
| 2025-09-01 | 16,010.00 | 16,080.00 | 15,650.00 | 15,770.00 | 15,770.00 | 147,349 |
| 2025-08-29 | 16,500.00 | 16,610.00 | 16,180.00 | 16,190.00 | 16,190.00 | 118,463 |
| 2025-08-28 | 16,410.00 | 16,600.00 | 16,300.00 | 16,580.00 | 16,580.00 | 78,486 |
| 2025-08-27 | 16,470.00 | 16,700.00 | 16,340.00 | 16,480.00 | 16,480.00 | 86,311 |
| 2025-08-26 | 16,470.00 | 16,680.00 | 16,340.00 | 16,530.00 | 16,530.00 | 105,755 |
| 2025-08-25 | 16,350.00 | 16,550.00 | 16,230.00 | 16,490.00 | 16,490.00 | 79,124 |
| 2025-08-22 | 16,220.00 | 16,380.00 | 16,160.00 | 16,220.00 | 16,220.00 | 55,914 |
| 2025-08-21 | 16,260.00 | 16,700.00 | 16,260.00 | 16,270.00 | 16,270.00 | 130,208 |
| 2025-08-20 | 16,410.00 | 16,480.00 | 16,050.00 | 16,400.00 | 16,400.00 | 152,995 |
| 2025-08-19 | 16,590.00 | 16,810.00 | 16,420.00 | 16,640.00 | 16,640.00 | 143,381 |
| 2025-08-18 | 16,720.00 | 16,800.00 | 16,480.00 | 16,490.00 | 16,490.00 | 117,475 |
| 2025-08-14 | 16,740.00 | 16,950.00 | 16,600.00 | 16,850.00 | 16,850.00 | 178,874 |
| 2025-08-13 | 16,850.00 | 16,940.00 | 16,560.00 | 16,740.00 | 16,740.00 | 193,410 |
| 2025-08-12 | 16,440.00 | 17,240.00 | 16,430.00 | 16,600.00 | 16,600.00 | 275,164 |
| 2025-08-11 | 16,520.00 | 16,620.00 | 16,390.00 | 16,400.00 | 16,400.00 | 167,356 |
| 2025-08-08 | 16,740.00 | 16,880.00 | 16,560.00 | 16,670.00 | 16,670.00 | 118,174 |
| 2025-08-07 | 16,750.00 | 16,810.00 | 16,310.00 | 16,730.00 | 16,730.00 | 374,386 |
| 2025-08-06 | 16,990.00 | 16,990.00 | 16,570.00 | 16,750.00 | 16,750.00 | 147,720 |
| 2025-08-05 | 16,820.00 | 16,920.00 | 16,580.00 | 16,880.00 | 16,880.00 | 202,729 |
| 2025-08-04 | 16,430.00 | 17,190.00 | 16,430.00 | 16,800.00 | 16,800.00 | 222,528 |
| 2025-08-01 | 17,050.00 | 17,080.00 | 16,410.00 | 16,600.00 | 16,600.00 | 219,030 |
| 2025-07-31 | 17,170.00 | 17,290.00 | 17,080.00 | 17,180.00 | 17,180.00 | 143,798 |
| 2025-07-30 | 17,110.00 | 17,420.00 | 17,110.00 | 17,210.00 | 17,210.00 | 131,871 |
| 2025-07-29 | 17,110.00 | 17,330.00 | 16,980.00 | 17,280.00 | 17,280.00 | 110,073 |
| 2025-07-28 | 17,330.00 | 17,540.00 | 17,110.00 | 17,260.00 | 17,260.00 | 125,143 |
| 2025-07-25 | 16,880.00 | 17,350.00 | 16,880.00 | 17,290.00 | 17,290.00 | 153,203 |
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.