Kakao Games Corp. (KOSDAQ:293490)
South Korea · Delayed Price · Currency is KRW 16,190
-390 (-2.35%)
Aug 29, 2025, 3:30 PM KST
Kakao Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 17,140.00 | 17,250.00 | 16,920.00 | 16,930.00 | 16,930.00 | -1.34% | 164,877 |
| Jul 23, 2025 | 17,390.00 | 17,460.00 | 16,920.00 | 17,160.00 | 17,160.00 | -1.15% | 195,384 |
| Jul 22, 2025 | 17,570.00 | 17,610.00 | 17,360.00 | 17,360.00 | 17,360.00 | -1.08% | 172,692 |
| Jul 21, 2025 | 17,320.00 | 17,560.00 | 17,280.00 | 17,550.00 | 17,550.00 | 1.09% | 149,040 |
| Jul 18, 2025 | 17,370.00 | 17,500.00 | 17,270.00 | 17,360.00 | 17,360.00 | -0.06% | 119,077 |
| Jul 17, 2025 | 17,580.00 | 17,660.00 | 17,250.00 | 17,370.00 | 17,370.00 | -0.29% | 173,243 |
| Jul 16, 2025 | 17,500.00 | 17,580.00 | 17,400.00 | 17,420.00 | 17,420.00 | -0.46% | 148,841 |
| Jul 15, 2025 | 17,550.00 | 17,860.00 | 17,390.00 | 17,500.00 | 17,500.00 | -0.91% | 232,328 |
| Jul 14, 2025 | 18,220.00 | 18,220.00 | 17,480.00 | 17,660.00 | 17,660.00 | -2.97% | 370,431 |
| Jul 11, 2025 | 18,790.00 | 18,830.00 | 18,110.00 | 18,200.00 | 18,200.00 | -1.46% | 319,750 |
| Jul 10, 2025 | 18,200.00 | 18,470.00 | 17,960.00 | 18,470.00 | 18,470.00 | 2.27% | 391,109 |
| Jul 9, 2025 | 18,270.00 | 18,270.00 | 17,800.00 | 18,060.00 | 18,060.00 | -0.44% | 258,245 |
| Jul 8, 2025 | 18,010.00 | 18,290.00 | 17,910.00 | 18,140.00 | 18,140.00 | 1.11% | 233,204 |
| Jul 7, 2025 | 17,860.00 | 18,270.00 | 17,800.00 | 17,940.00 | 17,940.00 | -0.55% | 271,448 |
| Jul 4, 2025 | 18,550.00 | 18,600.00 | 18,000.00 | 18,040.00 | 18,040.00 | -2.22% | 365,413 |
| Jul 3, 2025 | 18,450.00 | 18,780.00 | 18,410.00 | 18,450.00 | 18,450.00 | - | 387,041 |
| Jul 2, 2025 | 19,170.00 | 19,300.00 | 18,310.00 | 18,450.00 | 18,450.00 | -2.07% | 573,857 |
| Jul 1, 2025 | 19,230.00 | 19,670.00 | 18,810.00 | 18,840.00 | 18,840.00 | -1.46% | 653,483 |
| Jun 30, 2025 | 19,520.00 | 20,100.00 | 19,000.00 | 19,120.00 | 19,120.00 | -5.81% | 1,118,151 |
| Jun 27, 2025 | 20,200.00 | 21,300.00 | 19,400.00 | 20,300.00 | 20,300.00 | 1.00% | 2,131,605 |
| Jun 26, 2025 | 21,350.00 | 21,550.00 | 19,850.00 | 20,100.00 | 20,100.00 | -8.22% | 1,302,401 |
| Jun 25, 2025 | 23,000.00 | 23,600.00 | 21,650.00 | 21,900.00 | 21,900.00 | -6.81% | 3,921,269 |
| Jun 24, 2025 | 18,450.00 | 23,500.00 | 18,110.00 | 23,500.00 | 23,500.00 | 29.83% | 7,242,040 |
| Jun 23, 2025 | 18,080.00 | 18,100.00 | 17,640.00 | 18,100.00 | 18,100.00 | -2.48% | 707,893 |
| Jun 20, 2025 | 18,470.00 | 18,690.00 | 17,700.00 | 18,560.00 | 18,560.00 | 5.69% | 882,115 |