Kakao Games Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 16,500.00 | 16,540.00 | 16,050.00 | 16,050.00 | 16,050.00 | 224,612 |
| 2025-01-22 | 16,450.00 | 16,620.00 | 16,340.00 | 16,500.00 | 16,500.00 | 167,865 |
| 2025-01-21 | 16,660.00 | 16,940.00 | 16,400.00 | 16,450.00 | 16,450.00 | 185,735 |
| 2025-01-20 | 16,710.00 | 16,780.00 | 16,340.00 | 16,660.00 | 16,660.00 | 174,989 |
| 2025-01-17 | 16,710.00 | 16,810.00 | 16,600.00 | 16,640.00 | 16,640.00 | 142,897 |
| 2025-01-16 | 16,550.00 | 16,920.00 | 16,540.00 | 16,720.00 | 16,720.00 | 226,136 |
| 2025-01-15 | 16,660.00 | 16,820.00 | 16,400.00 | 16,450.00 | 16,450.00 | 141,614 |
| 2025-01-14 | 16,330.00 | 16,650.00 | 16,300.00 | 16,650.00 | 16,650.00 | 175,487 |
| 2025-01-13 | 16,510.00 | 16,610.00 | 16,220.00 | 16,300.00 | 16,300.00 | 276,131 |
| 2025-01-10 | 17,070.00 | 17,070.00 | 16,700.00 | 16,710.00 | 16,710.00 | 231,978 |
| 2025-01-09 | 16,730.00 | 17,250.00 | 16,570.00 | 17,250.00 | 17,250.00 | 271,957 |
| 2025-01-08 | 16,790.00 | 16,870.00 | 16,650.00 | 16,790.00 | 16,790.00 | 176,697 |
| 2025-01-07 | 16,950.00 | 17,240.00 | 16,800.00 | 16,820.00 | 16,820.00 | 253,585 |
| 2025-01-06 | 16,640.00 | 16,920.00 | 16,590.00 | 16,920.00 | 16,920.00 | 210,628 |
| 2025-01-03 | 16,320.00 | 16,780.00 | 16,320.00 | 16,640.00 | 16,640.00 | 280,361 |
| 2025-01-02 | 16,440.00 | 16,840.00 | 16,120.00 | 16,300.00 | 16,300.00 | 333,786 |
| 2024-12-30 | 16,440.00 | 16,840.00 | 16,380.00 | 16,380.00 | 16,380.00 | 239,724 |
| 2024-12-27 | 17,000.00 | 17,250.00 | 16,510.00 | 16,750.00 | 16,750.00 | 378,526 |
| 2024-12-26 | 18,040.00 | 18,180.00 | 16,920.00 | 17,000.00 | 17,000.00 | 543,912 |
| 2024-12-24 | 17,800.00 | 18,190.00 | 17,720.00 | 17,900.00 | 17,900.00 | 328,587 |
| 2024-12-23 | 17,750.00 | 17,970.00 | 17,290.00 | 17,840.00 | 17,840.00 | 349,083 |
| 2024-12-20 | 18,390.00 | 18,550.00 | 17,590.00 | 17,610.00 | 17,610.00 | 589,579 |
| 2024-12-19 | 18,650.00 | 19,070.00 | 18,340.00 | 18,370.00 | 18,370.00 | 592,335 |
| 2024-12-18 | 19,000.00 | 19,790.00 | 18,800.00 | 19,070.00 | 19,070.00 | 1,779,949 |
| 2024-12-17 | 19,260.00 | 19,620.00 | 18,890.00 | 18,950.00 | 18,950.00 | 1,266,299 |
| 2024-12-16 | 21,000.00 | 21,100.00 | 19,190.00 | 19,300.00 | 19,300.00 | 2,487,585 |
| 2024-12-13 | 17,730.00 | 22,500.00 | 17,730.00 | 20,900.00 | 20,900.00 | 8,208,317 |
| 2024-12-12 | 17,820.00 | 17,890.00 | 17,430.00 | 17,670.00 | 17,670.00 | 420,778 |
| 2024-12-11 | 17,570.00 | 18,190.00 | 17,510.00 | 17,650.00 | 17,650.00 | 260,507 |
| 2024-12-10 | 17,460.00 | 17,960.00 | 17,300.00 | 17,480.00 | 17,480.00 | 239,434 |
| 2024-12-09 | 18,300.00 | 18,670.00 | 17,290.00 | 17,290.00 | 17,290.00 | 410,302 |
| 2024-12-06 | 18,390.00 | 18,800.00 | 17,960.00 | 18,510.00 | 18,510.00 | 545,635 |
| 2024-12-05 | 19,170.00 | 19,200.00 | 17,860.00 | 18,190.00 | 18,190.00 | 501,171 |
| 2024-12-04 | 18,200.00 | 19,800.00 | 18,180.00 | 19,410.00 | 19,410.00 | 1,040,336 |
| 2024-12-03 | 19,120.00 | 19,290.00 | 18,700.00 | 18,700.00 | 18,700.00 | 386,829 |
| 2024-12-02 | 18,320.00 | 19,120.00 | 18,120.00 | 18,970.00 | 18,970.00 | 696,509 |
| 2024-11-29 | 17,980.00 | 18,200.00 | 17,630.00 | 18,150.00 | 18,150.00 | 189,823 |
| 2024-11-28 | 17,720.00 | 18,040.00 | 17,490.00 | 17,980.00 | 17,980.00 | 188,848 |
| 2024-11-27 | 17,180.00 | 17,720.00 | 17,100.00 | 17,570.00 | 17,570.00 | 277,028 |
| 2024-11-26 | 16,990.00 | 17,180.00 | 16,810.00 | 17,180.00 | 17,180.00 | 136,180 |
| 2024-11-25 | 16,490.00 | 17,090.00 | 16,460.00 | 17,030.00 | 17,030.00 | 236,260 |
| 2024-11-22 | 16,070.00 | 16,570.00 | 16,030.00 | 16,450.00 | 16,450.00 | 162,506 |
| 2024-11-21 | 16,120.00 | 16,260.00 | 15,900.00 | 16,030.00 | 16,030.00 | 105,083 |
| 2024-11-20 | 15,870.00 | 16,200.00 | 15,870.00 | 15,970.00 | 15,970.00 | 123,995 |
| 2024-11-19 | 15,730.00 | 16,050.00 | 15,730.00 | 15,950.00 | 15,950.00 | 111,547 |
| 2024-11-18 | 15,470.00 | 15,960.00 | 15,430.00 | 15,850.00 | 15,850.00 | 122,756 |
| 2024-11-15 | 15,330.00 | 15,720.00 | 15,000.00 | 15,480.00 | 15,480.00 | 197,788 |
| 2024-11-14 | 15,620.00 | 16,040.00 | 15,380.00 | 15,390.00 | 15,390.00 | 241,247 |
| 2024-11-13 | 15,900.00 | 15,970.00 | 15,530.00 | 15,620.00 | 15,620.00 | 179,690 |
| 2024-11-12 | 16,100.00 | 16,500.00 | 15,720.00 | 15,850.00 | 15,850.00 | 330,428 |
| 2024-11-11 | 17,010.00 | 17,100.00 | 16,380.00 | 16,380.00 | 16,380.00 | 286,742 |
| 2024-11-08 | 18,000.00 | 18,010.00 | 17,050.00 | 17,050.00 | 17,050.00 | 231,327 |
| 2024-11-07 | 17,570.00 | 17,900.00 | 17,380.00 | 17,630.00 | 17,630.00 | 182,642 |
| 2024-11-06 | 18,670.00 | 19,100.00 | 17,530.00 | 17,750.00 | 17,750.00 | 548,630 |
| 2024-11-05 | 17,710.00 | 18,660.00 | 17,550.00 | 18,630.00 | 18,630.00 | 532,348 |
| 2024-11-04 | 17,250.00 | 17,720.00 | 17,250.00 | 17,700.00 | 17,700.00 | 182,264 |
| 2024-11-01 | 17,650.00 | 17,650.00 | 17,240.00 | 17,260.00 | 17,260.00 | 92,092 |
| 2024-10-31 | 17,570.00 | 17,780.00 | 17,220.00 | 17,760.00 | 17,760.00 | 187,648 |
| 2024-10-30 | 17,240.00 | 18,080.00 | 17,170.00 | 17,570.00 | 17,570.00 | 252,354 |
| 2024-10-29 | 16,750.00 | 17,290.00 | 16,660.00 | 17,290.00 | 17,290.00 | 210,447 |
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.