Kakao Games Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 16,600.00 | 16,960.00 | 16,560.00 | 16,920.00 | 16,920.00 | 145,911 |
| 2024-10-25 | 16,910.00 | 16,910.00 | 16,400.00 | 16,580.00 | 16,580.00 | 164,154 |
| 2024-10-24 | 17,260.00 | 17,260.00 | 16,700.00 | 16,750.00 | 16,750.00 | 156,033 |
| 2024-10-23 | 16,960.00 | 17,350.00 | 16,510.00 | 17,260.00 | 17,260.00 | 202,612 |
| 2024-10-22 | 17,390.00 | 17,470.00 | 16,760.00 | 16,800.00 | 16,800.00 | 175,051 |
| 2024-10-21 | 16,480.00 | 17,570.00 | 16,480.00 | 17,440.00 | 17,440.00 | 389,260 |
| 2024-10-18 | 16,700.00 | 16,780.00 | 16,410.00 | 16,420.00 | 16,420.00 | 188,336 |
| 2024-10-17 | 16,900.00 | 16,970.00 | 16,680.00 | 16,690.00 | 16,690.00 | 96,544 |
| 2024-10-16 | 16,940.00 | 17,100.00 | 16,830.00 | 16,850.00 | 16,850.00 | 123,996 |
| 2024-10-15 | 16,790.00 | 17,250.00 | 16,680.00 | 17,220.00 | 17,220.00 | 153,161 |
| 2024-10-14 | 16,960.00 | 17,080.00 | 16,630.00 | 16,740.00 | 16,740.00 | 171,002 |
| 2024-10-11 | 17,670.00 | 17,750.00 | 16,940.00 | 16,960.00 | 16,960.00 | 240,461 |
| 2024-10-10 | 17,810.00 | 17,920.00 | 17,480.00 | 17,500.00 | 17,500.00 | 318,856 |
| 2024-10-08 | 17,710.00 | 18,060.00 | 17,710.00 | 17,800.00 | 17,800.00 | 111,245 |
| 2024-10-07 | 18,210.00 | 18,310.00 | 17,880.00 | 17,990.00 | 17,990.00 | 109,239 |
| 2024-10-04 | 17,500.00 | 18,270.00 | 17,450.00 | 18,210.00 | 18,210.00 | 272,779 |
| 2024-10-02 | 17,270.00 | 17,600.00 | 17,210.00 | 17,500.00 | 17,500.00 | 116,325 |
| 2024-09-30 | 18,080.00 | 18,120.00 | 17,500.00 | 17,500.00 | 17,500.00 | 162,198 |
| 2024-09-27 | 17,600.00 | 17,920.00 | 17,500.00 | 17,910.00 | 17,910.00 | 162,881 |
| 2024-09-26 | 17,470.00 | 17,790.00 | 17,330.00 | 17,750.00 | 17,750.00 | 207,895 |
| 2024-09-25 | 17,300.00 | 17,560.00 | 17,220.00 | 17,230.00 | 17,230.00 | 246,439 |
| 2024-09-24 | 16,710.00 | 17,250.00 | 16,710.00 | 17,240.00 | 17,240.00 | 196,732 |
| 2024-09-23 | 16,520.00 | 16,810.00 | 16,520.00 | 16,730.00 | 16,730.00 | 111,395 |
| 2024-09-20 | 17,050.00 | 17,170.00 | 16,610.00 | 16,620.00 | 16,620.00 | 268,587 |
| 2024-09-19 | 17,240.00 | 17,400.00 | 16,830.00 | 16,930.00 | 16,930.00 | 165,874 |
| 2024-09-13 | 17,180.00 | 17,240.00 | 16,870.00 | 17,220.00 | 17,220.00 | 116,150 |
| 2024-09-12 | 16,790.00 | 17,100.00 | 16,760.00 | 16,900.00 | 16,900.00 | 180,131 |
| 2024-09-11 | 16,640.00 | 16,970.00 | 16,510.00 | 16,620.00 | 16,620.00 | 133,015 |
| 2024-09-10 | 16,780.00 | 16,860.00 | 16,440.00 | 16,620.00 | 16,620.00 | 182,067 |
| 2024-09-09 | 16,720.00 | 16,890.00 | 16,420.00 | 16,770.00 | 16,770.00 | 138,780 |
| 2024-09-06 | 17,120.00 | 18,150.00 | 16,900.00 | 16,900.00 | 16,900.00 | 411,696 |
| 2024-09-05 | 16,660.00 | 17,340.00 | 16,660.00 | 17,090.00 | 17,090.00 | 185,265 |
| 2024-09-04 | 17,300.00 | 17,400.00 | 16,650.00 | 16,650.00 | 16,650.00 | 440,008 |
| 2024-09-03 | 18,150.00 | 18,250.00 | 17,680.00 | 17,690.00 | 17,690.00 | 184,656 |
| 2024-09-02 | 18,180.00 | 18,260.00 | 18,000.00 | 18,130.00 | 18,130.00 | 140,442 |
| 2024-08-30 | 18,430.00 | 18,580.00 | 18,270.00 | 18,270.00 | 18,270.00 | 108,610 |
| 2024-08-29 | 18,050.00 | 18,720.00 | 17,950.00 | 18,430.00 | 18,430.00 | 146,078 |
| 2024-08-28 | 18,500.00 | 18,500.00 | 18,100.00 | 18,180.00 | 18,180.00 | 142,311 |
| 2024-08-27 | 18,700.00 | 18,800.00 | 18,360.00 | 18,440.00 | 18,440.00 | 153,182 |
| 2024-08-26 | 18,310.00 | 19,090.00 | 18,230.00 | 18,740.00 | 18,740.00 | 348,717 |
| 2024-08-23 | 18,420.00 | 18,430.00 | 17,980.00 | 18,400.00 | 18,400.00 | 195,162 |
| 2024-08-22 | 17,600.00 | 18,640.00 | 17,600.00 | 18,390.00 | 18,390.00 | 823,237 |
| 2024-08-21 | 17,180.00 | 17,280.00 | 17,140.00 | 17,230.00 | 17,230.00 | 100,591 |
| 2024-08-20 | 17,200.00 | 17,310.00 | 17,110.00 | 17,180.00 | 17,180.00 | 139,887 |
| 2024-08-19 | 17,310.00 | 17,630.00 | 17,140.00 | 17,180.00 | 17,180.00 | 161,936 |
| 2024-08-16 | 17,930.00 | 17,950.00 | 17,310.00 | 17,310.00 | 17,310.00 | 220,299 |
| 2024-08-14 | 17,080.00 | 17,800.00 | 17,080.00 | 17,800.00 | 17,800.00 | 305,499 |
| 2024-08-13 | 17,400.00 | 17,470.00 | 16,960.00 | 17,000.00 | 17,000.00 | 217,027 |
| 2024-08-12 | 17,270.00 | 17,700.00 | 17,230.00 | 17,400.00 | 17,400.00 | 258,817 |
| 2024-08-09 | 18,140.00 | 18,310.00 | 17,250.00 | 17,250.00 | 17,250.00 | 400,168 |
| 2024-08-08 | 17,760.00 | 18,000.00 | 17,250.00 | 18,000.00 | 18,000.00 | 390,538 |
| 2024-08-07 | 17,700.00 | 18,140.00 | 17,640.00 | 18,100.00 | 18,100.00 | 313,766 |
| 2024-08-06 | 18,000.00 | 18,470.00 | 17,650.00 | 18,130.00 | 18,130.00 | 231,691 |
| 2024-08-05 | 19,140.00 | 19,170.00 | 17,300.00 | 17,400.00 | 17,400.00 | 350,416 |
| 2024-08-02 | 19,150.00 | 19,510.00 | 18,780.00 | 19,250.00 | 19,250.00 | 189,523 |
| 2024-08-01 | 18,660.00 | 19,420.00 | 18,560.00 | 19,240.00 | 19,240.00 | 214,421 |
| 2024-07-31 | 18,280.00 | 18,710.00 | 18,100.00 | 18,660.00 | 18,660.00 | 116,101 |
| 2024-07-30 | 18,400.00 | 18,750.00 | 18,310.00 | 18,310.00 | 18,310.00 | 92,620 |
| 2024-07-29 | 18,520.00 | 18,690.00 | 18,440.00 | 18,500.00 | 18,500.00 | 84,471 |
| 2024-07-26 | 18,440.00 | 18,500.00 | 18,110.00 | 18,490.00 | 18,490.00 | 109,561 |
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.