Kakao Games Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 17,390.00 | 17,460.00 | 16,920.00 | 17,160.00 | 17,160.00 | 195,384 |
| 2025-07-22 | 17,570.00 | 17,610.00 | 17,360.00 | 17,360.00 | 17,360.00 | 168,098 |
| 2025-07-21 | 17,320.00 | 17,560.00 | 17,280.00 | 17,550.00 | 17,550.00 | 149,040 |
| 2025-07-18 | 17,370.00 | 17,500.00 | 17,270.00 | 17,360.00 | 17,360.00 | 112,298 |
| 2025-07-17 | 17,580.00 | 17,660.00 | 17,250.00 | 17,370.00 | 17,370.00 | 164,471 |
| 2025-07-16 | 17,500.00 | 17,580.00 | 17,400.00 | 17,420.00 | 17,420.00 | 148,841 |
| 2025-07-15 | 17,550.00 | 17,860.00 | 17,390.00 | 17,500.00 | 17,500.00 | 232,328 |
| 2025-07-14 | 18,220.00 | 18,220.00 | 17,480.00 | 17,660.00 | 17,660.00 | 370,431 |
| 2025-07-11 | 18,790.00 | 18,830.00 | 18,110.00 | 18,200.00 | 18,200.00 | 317,434 |
| 2025-07-10 | 18,200.00 | 18,470.00 | 17,960.00 | 18,470.00 | 18,470.00 | 391,109 |
| 2025-07-09 | 18,270.00 | 18,270.00 | 17,800.00 | 18,060.00 | 18,060.00 | 237,298 |
| 2025-07-08 | 18,010.00 | 18,290.00 | 17,910.00 | 18,140.00 | 18,140.00 | 233,204 |
| 2025-07-07 | 17,860.00 | 18,270.00 | 17,800.00 | 17,940.00 | 17,940.00 | 271,448 |
| 2025-07-04 | 18,550.00 | 18,600.00 | 18,000.00 | 18,040.00 | 18,040.00 | 365,413 |
| 2025-07-03 | 18,450.00 | 18,780.00 | 18,410.00 | 18,450.00 | 18,450.00 | 387,041 |
| 2025-07-02 | 19,170.00 | 19,300.00 | 18,310.00 | 18,450.00 | 18,450.00 | 573,857 |
| 2025-07-01 | 19,230.00 | 19,670.00 | 18,810.00 | 18,840.00 | 18,840.00 | 653,483 |
| 2025-06-30 | 19,520.00 | 20,100.00 | 19,000.00 | 19,120.00 | 19,120.00 | 1,118,151 |
| 2025-06-27 | 20,200.00 | 21,300.00 | 19,400.00 | 20,300.00 | 20,300.00 | 2,131,605 |
| 2025-06-26 | 21,350.00 | 21,550.00 | 19,850.00 | 20,100.00 | 20,100.00 | 1,302,401 |
| 2025-06-25 | 23,000.00 | 23,600.00 | 21,650.00 | 21,900.00 | 21,900.00 | 3,875,267 |
| 2025-06-24 | 18,450.00 | 23,500.00 | 18,110.00 | 23,500.00 | 23,500.00 | 7,242,040 |
| 2025-06-23 | 18,080.00 | 18,100.00 | 17,640.00 | 18,100.00 | 18,100.00 | 707,893 |
| 2025-06-20 | 18,470.00 | 18,690.00 | 17,700.00 | 18,560.00 | 18,560.00 | 882,115 |
| 2025-06-19 | 17,700.00 | 17,980.00 | 17,060.00 | 17,560.00 | 17,560.00 | 439,913 |
| 2025-06-18 | 16,400.00 | 18,450.00 | 16,350.00 | 17,520.00 | 17,520.00 | 1,143,631 |
| 2025-06-17 | 17,070.00 | 17,290.00 | 16,360.00 | 16,570.00 | 16,570.00 | 329,133 |
| 2025-06-16 | 17,260.00 | 17,370.00 | 16,760.00 | 17,070.00 | 17,070.00 | 262,321 |
| 2025-06-13 | 17,890.00 | 18,200.00 | 17,200.00 | 17,370.00 | 17,370.00 | 619,179 |
| 2025-06-12 | 17,060.00 | 17,380.00 | 16,890.00 | 17,090.00 | 17,090.00 | 378,267 |
| 2025-06-11 | 16,970.00 | 17,220.00 | 16,710.00 | 16,990.00 | 16,990.00 | 333,787 |
| 2025-06-10 | 18,450.00 | 18,470.00 | 16,930.00 | 17,010.00 | 17,010.00 | 618,829 |
| 2025-06-09 | 16,900.00 | 18,250.00 | 16,840.00 | 17,500.00 | 17,500.00 | 1,092,614 |
| 2025-06-05 | 16,430.00 | 16,940.00 | 16,310.00 | 16,640.00 | 16,640.00 | 246,081 |
| 2025-06-04 | 17,080.00 | 17,140.00 | 16,330.00 | 16,350.00 | 16,350.00 | 428,987 |
| 2025-06-02 | 16,150.00 | 16,780.00 | 15,990.00 | 16,680.00 | 16,680.00 | 401,743 |
| 2025-05-30 | 16,210.00 | 16,420.00 | 16,010.00 | 16,190.00 | 16,190.00 | 192,441 |
| 2025-05-29 | 16,420.00 | 16,550.00 | 16,000.00 | 16,360.00 | 16,360.00 | 280,350 |
| 2025-05-28 | 16,100.00 | 16,760.00 | 15,960.00 | 16,150.00 | 16,150.00 | 552,187 |
| 2025-05-27 | 15,050.00 | 16,150.00 | 15,030.00 | 16,000.00 | 16,000.00 | 618,736 |
| 2025-05-26 | 14,410.00 | 15,430.00 | 14,370.00 | 15,130.00 | 15,130.00 | 394,159 |
| 2025-05-23 | 14,770.00 | 14,850.00 | 14,140.00 | 14,190.00 | 14,190.00 | 191,595 |
| 2025-05-22 | 15,010.00 | 15,290.00 | 14,540.00 | 14,740.00 | 14,740.00 | 208,104 |
| 2025-05-21 | 13,720.00 | 15,300.00 | 13,720.00 | 15,090.00 | 15,090.00 | 775,902 |
| 2025-05-20 | 13,990.00 | 14,000.00 | 13,660.00 | 13,730.00 | 13,730.00 | 90,276 |
| 2025-05-19 | 14,090.00 | 14,160.00 | 13,690.00 | 13,860.00 | 13,860.00 | 104,064 |
| 2025-05-16 | 14,250.00 | 14,640.00 | 14,130.00 | 14,180.00 | 14,180.00 | 160,900 |
| 2025-05-15 | 14,220.00 | 14,470.00 | 14,210.00 | 14,240.00 | 14,240.00 | 66,846 |
| 2025-05-14 | 14,350.00 | 14,450.00 | 14,040.00 | 14,350.00 | 14,350.00 | 120,099 |
| 2025-05-13 | 14,290.00 | 14,420.00 | 14,190.00 | 14,260.00 | 14,260.00 | 73,131 |
| 2025-05-12 | 14,050.00 | 14,210.00 | 13,880.00 | 14,190.00 | 14,190.00 | 89,503 |
| 2025-05-09 | 13,870.00 | 14,100.00 | 13,790.00 | 13,880.00 | 13,880.00 | 93,585 |
| 2025-05-08 | 14,360.00 | 14,360.00 | 13,790.00 | 13,860.00 | 13,860.00 | 256,360 |
| 2025-05-07 | 14,500.00 | 14,500.00 | 14,000.00 | 14,360.00 | 14,360.00 | 113,661 |
| 2025-05-02 | 14,200.00 | 14,440.00 | 14,120.00 | 14,180.00 | 14,180.00 | 112,907 |
| 2025-04-30 | 14,230.00 | 14,440.00 | 14,110.00 | 14,200.00 | 14,200.00 | 114,531 |
| 2025-04-29 | 14,300.00 | 14,440.00 | 14,250.00 | 14,370.00 | 14,370.00 | 60,975 |
| 2025-04-28 | 14,260.00 | 14,520.00 | 14,180.00 | 14,300.00 | 14,300.00 | 135,144 |
| 2025-04-25 | 14,180.00 | 14,360.00 | 13,960.00 | 14,260.00 | 14,260.00 | 112,132 |
| 2025-04-24 | 13,840.00 | 14,170.00 | 13,840.00 | 14,170.00 | 14,170.00 | 110,838 |
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.