Kakao Games Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 13,840.00 | 14,170.00 | 13,840.00 | 14,170.00 | 14,170.00 | 110,838 |
| 2025-04-23 | 13,600.00 | 13,990.00 | 13,510.00 | 13,970.00 | 13,970.00 | 131,518 |
| 2025-04-22 | 13,440.00 | 13,680.00 | 13,280.00 | 13,480.00 | 13,480.00 | 65,549 |
| 2025-04-21 | 13,470.00 | 13,600.00 | 13,360.00 | 13,440.00 | 13,440.00 | 81,221 |
| 2025-04-18 | 13,380.00 | 13,600.00 | 13,330.00 | 13,590.00 | 13,590.00 | 88,130 |
| 2025-04-17 | 13,080.00 | 13,440.00 | 13,020.00 | 13,340.00 | 13,340.00 | 104,371 |
| 2025-04-16 | 13,280.00 | 13,350.00 | 13,100.00 | 13,120.00 | 13,120.00 | 103,353 |
| 2025-04-15 | 13,310.00 | 13,480.00 | 13,260.00 | 13,400.00 | 13,400.00 | 82,970 |
| 2025-04-14 | 13,310.00 | 13,620.00 | 13,220.00 | 13,300.00 | 13,300.00 | 184,627 |
| 2025-04-11 | 13,450.00 | 13,540.00 | 13,240.00 | 13,300.00 | 13,300.00 | 229,844 |
| 2025-04-10 | 13,550.00 | 13,770.00 | 13,240.00 | 13,770.00 | 13,770.00 | 336,692 |
| 2025-04-09 | 13,330.00 | 13,440.00 | 12,900.00 | 13,030.00 | 13,030.00 | 308,109 |
| 2025-04-08 | 14,100.00 | 14,220.00 | 13,420.00 | 13,420.00 | 13,420.00 | 282,694 |
| 2025-04-07 | 14,100.00 | 14,170.00 | 13,910.00 | 13,960.00 | 13,960.00 | 210,034 |
| 2025-04-04 | 14,000.00 | 14,840.00 | 14,000.00 | 14,510.00 | 14,510.00 | 208,805 |
| 2025-04-03 | 14,030.00 | 14,270.00 | 13,940.00 | 14,200.00 | 14,200.00 | 137,699 |
| 2025-04-02 | 14,710.00 | 14,730.00 | 14,270.00 | 14,350.00 | 14,350.00 | 115,766 |
| 2025-04-01 | 14,370.00 | 14,920.00 | 14,370.00 | 14,700.00 | 14,700.00 | 173,123 |
| 2025-03-31 | 14,970.00 | 14,970.00 | 14,220.00 | 14,370.00 | 14,370.00 | 439,908 |
| 2025-03-28 | 15,270.00 | 15,350.00 | 15,080.00 | 15,100.00 | 15,100.00 | 93,059 |
| 2025-03-27 | 15,280.00 | 15,470.00 | 15,230.00 | 15,350.00 | 15,350.00 | 67,659 |
| 2025-03-26 | 15,300.00 | 15,380.00 | 15,210.00 | 15,320.00 | 15,320.00 | 133,271 |
| 2025-03-25 | 15,520.00 | 15,670.00 | 15,300.00 | 15,300.00 | 15,300.00 | 110,744 |
| 2025-03-24 | 15,570.00 | 15,740.00 | 15,510.00 | 15,510.00 | 15,510.00 | 86,811 |
| 2025-03-21 | 15,750.00 | 15,860.00 | 15,600.00 | 15,680.00 | 15,680.00 | 196,949 |
| 2025-03-20 | 15,770.00 | 15,880.00 | 15,630.00 | 15,650.00 | 15,650.00 | 127,173 |
| 2025-03-19 | 15,590.00 | 15,770.00 | 15,590.00 | 15,740.00 | 15,740.00 | 121,118 |
| 2025-03-18 | 15,610.00 | 15,800.00 | 15,500.00 | 15,590.00 | 15,590.00 | 160,113 |
| 2025-03-17 | 15,600.00 | 15,680.00 | 15,550.00 | 15,550.00 | 15,550.00 | 122,586 |
| 2025-03-14 | 15,720.00 | 15,770.00 | 15,580.00 | 15,600.00 | 15,600.00 | 162,447 |
| 2025-03-13 | 15,650.00 | 15,890.00 | 15,410.00 | 15,890.00 | 15,890.00 | 261,533 |
| 2025-03-12 | 15,220.00 | 15,590.00 | 15,200.00 | 15,560.00 | 15,560.00 | 147,916 |
| 2025-03-11 | 15,480.00 | 15,550.00 | 15,120.00 | 15,280.00 | 15,280.00 | 257,382 |
| 2025-03-10 | 15,630.00 | 15,850.00 | 15,560.00 | 15,650.00 | 15,650.00 | 126,163 |
| 2025-03-07 | 15,730.00 | 15,910.00 | 15,670.00 | 15,680.00 | 15,680.00 | 151,064 |
| 2025-03-06 | 15,660.00 | 15,960.00 | 15,660.00 | 15,870.00 | 15,870.00 | 202,588 |
| 2025-03-05 | 15,580.00 | 15,910.00 | 15,580.00 | 15,660.00 | 15,660.00 | 111,844 |
| 2025-03-04 | 15,900.00 | 15,980.00 | 15,570.00 | 15,580.00 | 15,580.00 | 328,747 |
| 2025-02-28 | 16,360.00 | 16,420.00 | 15,980.00 | 15,980.00 | 15,980.00 | 278,537 |
| 2025-02-27 | 16,710.00 | 16,770.00 | 16,540.00 | 16,580.00 | 16,580.00 | 174,603 |
| 2025-02-26 | 16,380.00 | 16,830.00 | 16,380.00 | 16,680.00 | 16,680.00 | 402,697 |
| 2025-02-25 | 16,360.00 | 16,610.00 | 16,340.00 | 16,380.00 | 16,380.00 | 170,155 |
| 2025-02-24 | 16,370.00 | 16,600.00 | 16,250.00 | 16,520.00 | 16,520.00 | 124,255 |
| 2025-02-21 | 16,440.00 | 16,520.00 | 16,340.00 | 16,470.00 | 16,470.00 | 197,747 |
| 2025-02-20 | 16,270.00 | 16,800.00 | 16,250.00 | 16,440.00 | 16,440.00 | 532,822 |
| 2025-02-19 | 15,930.00 | 16,200.00 | 15,900.00 | 16,160.00 | 16,160.00 | 205,699 |
| 2025-02-18 | 16,050.00 | 16,060.00 | 15,820.00 | 15,950.00 | 15,950.00 | 199,601 |
| 2025-02-17 | 16,040.00 | 16,090.00 | 15,910.00 | 16,010.00 | 16,010.00 | 133,114 |
| 2025-02-14 | 16,300.00 | 16,300.00 | 16,010.00 | 16,010.00 | 16,010.00 | 222,260 |
| 2025-02-13 | 16,140.00 | 16,340.00 | 15,910.00 | 16,340.00 | 16,340.00 | 401,118 |
| 2025-02-12 | 16,530.00 | 16,530.00 | 16,100.00 | 16,140.00 | 16,140.00 | 352,173 |
| 2025-02-11 | 16,300.00 | 16,640.00 | 16,220.00 | 16,610.00 | 16,610.00 | 267,019 |
| 2025-02-10 | 16,240.00 | 16,610.00 | 16,240.00 | 16,280.00 | 16,280.00 | 197,936 |
| 2025-02-07 | 16,660.00 | 16,710.00 | 16,370.00 | 16,390.00 | 16,390.00 | 194,217 |
| 2025-02-06 | 16,850.00 | 17,070.00 | 16,700.00 | 16,750.00 | 16,750.00 | 279,807 |
| 2025-02-05 | 16,300.00 | 16,960.00 | 16,300.00 | 16,690.00 | 16,690.00 | 515,134 |
| 2025-02-04 | 16,230.00 | 16,560.00 | 16,080.00 | 16,260.00 | 16,260.00 | 289,298 |
| 2025-02-03 | 16,070.00 | 16,120.00 | 15,600.00 | 16,000.00 | 16,000.00 | 338,884 |
| 2025-01-31 | 15,940.00 | 16,410.00 | 15,940.00 | 16,230.00 | 16,230.00 | 192,828 |
| 2025-01-24 | 16,050.00 | 16,100.00 | 15,940.00 | 15,940.00 | 15,940.00 | 172,743 |
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.