Kakao Games Corp. (KOSDAQ:293490)
South Korea · Delayed Price · Currency is KRW 15,520
-350 (-2.21%)
Oct 10, 2025, 3:30 PM KST
Kakao Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 15,810.00 | 15,830.00 | 15,470.00 | 15,520.00 | 15,520.00 | -2.21% | 200,542 |
| Oct 2, 2025 | 16,040.00 | 16,130.00 | 15,710.00 | 15,870.00 | 15,870.00 | 1.67% | 264,224 |
| Oct 1, 2025 | 15,600.00 | 15,850.00 | 15,600.00 | 15,610.00 | 15,610.00 | - | 61,998 |
| Sep 30, 2025 | 15,700.00 | 15,870.00 | 15,610.00 | 15,610.00 | 15,610.00 | -1.58% | 113,954 |
| Sep 29, 2025 | 15,850.00 | 16,100.00 | 15,800.00 | 15,860.00 | 15,860.00 | 0.89% | 73,414 |
| Sep 26, 2025 | 15,940.00 | 15,980.00 | 15,640.00 | 15,720.00 | 15,720.00 | -2.24% | 127,798 |
| Sep 25, 2025 | 15,870.00 | 16,080.00 | 15,800.00 | 16,080.00 | 16,080.00 | 0.94% | 106,828 |
| Sep 24, 2025 | 16,230.00 | 16,290.00 | 15,800.00 | 15,930.00 | 15,930.00 | -0.81% | 128,134 |
| Sep 23, 2025 | 16,130.00 | 16,260.00 | 15,990.00 | 16,060.00 | 16,060.00 | -1.17% | 134,116 |
| Sep 22, 2025 | 16,340.00 | 16,430.00 | 16,200.00 | 16,250.00 | 16,250.00 | -0.37% | 112,761 |
| Sep 19, 2025 | 16,430.00 | 16,690.00 | 16,310.00 | 16,310.00 | 16,310.00 | -1.27% | 148,792 |
| Sep 18, 2025 | 16,200.00 | 16,530.00 | 16,170.00 | 16,520.00 | 16,520.00 | 2.16% | 129,359 |
| Sep 17, 2025 | 16,010.00 | 16,190.00 | 15,950.00 | 16,170.00 | 16,170.00 | 0.75% | 97,333 |
| Sep 16, 2025 | 16,270.00 | 16,330.00 | 16,050.00 | 16,050.00 | 16,050.00 | -1.29% | 131,461 |
| Sep 15, 2025 | 16,300.00 | 16,400.00 | 16,260.00 | 16,260.00 | 16,260.00 | -0.97% | 81,097 |
| Sep 12, 2025 | 16,180.00 | 16,530.00 | 16,140.00 | 16,420.00 | 16,420.00 | 2.24% | 197,966 |
| Sep 11, 2025 | 16,140.00 | 16,180.00 | 15,970.00 | 16,060.00 | 16,060.00 | -0.19% | 177,430 |
| Sep 10, 2025 | 15,910.00 | 16,150.00 | 15,910.00 | 16,090.00 | 16,090.00 | 0.88% | 113,840 |
| Sep 9, 2025 | 15,890.00 | 15,970.00 | 15,800.00 | 15,950.00 | 15,950.00 | 0.57% | 76,432 |
| Sep 8, 2025 | 15,790.00 | 15,970.00 | 15,740.00 | 15,860.00 | 15,860.00 | 1.02% | 91,636 |
| Sep 5, 2025 | 15,800.00 | 15,930.00 | 15,700.00 | 15,700.00 | 15,700.00 | -1.01% | 91,479 |
| Sep 4, 2025 | 15,710.00 | 15,890.00 | 15,710.00 | 15,860.00 | 15,860.00 | 1.02% | 71,708 |
| Sep 3, 2025 | 15,600.00 | 15,820.00 | 15,530.00 | 15,700.00 | 15,700.00 | - | 69,376 |
| Sep 2, 2025 | 15,660.00 | 16,020.00 | 15,590.00 | 15,700.00 | 15,700.00 | -0.44% | 90,246 |
| Sep 1, 2025 | 16,010.00 | 16,080.00 | 15,650.00 | 15,770.00 | 15,770.00 | -2.59% | 150,958 |
| Aug 29, 2025 | 16,500.00 | 16,610.00 | 16,180.00 | 16,190.00 | 16,190.00 | -2.35% | 123,254 |
| Aug 28, 2025 | 16,410.00 | 16,600.00 | 16,300.00 | 16,580.00 | 16,580.00 | 0.61% | 78,486 |
| Aug 27, 2025 | 16,470.00 | 16,700.00 | 16,340.00 | 16,480.00 | 16,480.00 | -0.30% | 86,311 |
| Aug 26, 2025 | 16,470.00 | 16,680.00 | 16,340.00 | 16,530.00 | 16,530.00 | 0.24% | 105,755 |
| Aug 25, 2025 | 16,350.00 | 16,550.00 | 16,230.00 | 16,490.00 | 16,490.00 | 1.66% | 79,124 |
| Aug 22, 2025 | 16,220.00 | 16,380.00 | 16,160.00 | 16,220.00 | 16,220.00 | -0.31% | 59,491 |
| Aug 21, 2025 | 16,260.00 | 16,700.00 | 16,260.00 | 16,270.00 | 16,270.00 | -0.79% | 130,208 |
| Aug 20, 2025 | 16,410.00 | 16,480.00 | 16,050.00 | 16,400.00 | 16,400.00 | -1.44% | 152,995 |
| Aug 19, 2025 | 16,590.00 | 16,810.00 | 16,420.00 | 16,640.00 | 16,640.00 | 0.91% | 149,897 |
| Aug 18, 2025 | 16,720.00 | 16,800.00 | 16,480.00 | 16,490.00 | 16,490.00 | -2.14% | 117,475 |
| Aug 14, 2025 | 16,740.00 | 16,950.00 | 16,600.00 | 16,850.00 | 16,850.00 | 0.66% | 178,874 |
| Aug 13, 2025 | 16,850.00 | 16,940.00 | 16,560.00 | 16,740.00 | 16,740.00 | 0.84% | 193,410 |
| Aug 12, 2025 | 16,440.00 | 17,240.00 | 16,430.00 | 16,600.00 | 16,600.00 | 1.22% | 275,164 |
| Aug 11, 2025 | 16,520.00 | 16,620.00 | 16,390.00 | 16,400.00 | 16,400.00 | -1.62% | 175,479 |
| Aug 8, 2025 | 16,740.00 | 16,880.00 | 16,560.00 | 16,670.00 | 16,670.00 | -0.36% | 123,520 |
| Aug 7, 2025 | 16,750.00 | 16,810.00 | 16,310.00 | 16,730.00 | 16,730.00 | -0.12% | 383,749 |
| Aug 6, 2025 | 16,990.00 | 16,990.00 | 16,570.00 | 16,750.00 | 16,750.00 | -0.77% | 147,720 |
| Aug 5, 2025 | 16,820.00 | 16,920.00 | 16,580.00 | 16,880.00 | 16,880.00 | 0.48% | 214,525 |
| Aug 4, 2025 | 16,430.00 | 17,190.00 | 16,430.00 | 16,800.00 | 16,800.00 | 1.20% | 222,528 |
| Aug 1, 2025 | 17,050.00 | 17,080.00 | 16,410.00 | 16,600.00 | 16,600.00 | -3.38% | 223,907 |
| Jul 31, 2025 | 17,170.00 | 17,290.00 | 17,080.00 | 17,180.00 | 17,180.00 | -0.17% | 143,798 |
| Jul 30, 2025 | 17,110.00 | 17,420.00 | 17,110.00 | 17,210.00 | 17,210.00 | -0.41% | 134,233 |
| Jul 29, 2025 | 17,110.00 | 17,330.00 | 16,980.00 | 17,280.00 | 17,280.00 | 0.12% | 110,073 |
| Jul 28, 2025 | 17,330.00 | 17,540.00 | 17,110.00 | 17,260.00 | 17,260.00 | -0.17% | 130,433 |
| Jul 25, 2025 | 16,880.00 | 17,350.00 | 16,880.00 | 17,290.00 | 17,290.00 | 2.13% | 161,959 |