Kakao Games Corp. (KOSDAQ:293490)
South Korea · Delayed Price · Currency is KRW 11,880
+670 (5.98%)
Oct 30, 2026, 3:30 PM KST
Kakao Games Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 11,250.00 | 12,110.00 | 11,210.00 | 11,880.00 | 11,880.00 | 5.98% | 827,469 |
| Oct 29, 2026 | 11,460.00 | 11,650.00 | 11,100.00 | 11,210.00 | 11,210.00 | -2.18% | 524,349 |
| Oct 28, 2026 | 11,860.00 | 12,300.00 | 11,460.00 | 11,460.00 | 11,460.00 | -3.29% | 727,989 |
| Oct 27, 2026 | 11,320.00 | 12,210.00 | 11,020.00 | 11,850.00 | 11,850.00 | 5.80% | 1,166,584 |
| Oct 26, 2026 | 11,500.00 | 11,710.00 | 11,200.00 | 11,200.00 | 11,200.00 | -3.03% | 411,509 |
| Oct 23, 2026 | 10,880.00 | 11,920.00 | 10,790.00 | 11,550.00 | 11,550.00 | 6.16% | 1,944,999 |
| Oct 22, 2026 | 10,200.00 | 11,500.00 | 10,040.00 | 10,880.00 | 10,880.00 | 7.30% | 1,769,185 |
| Oct 21, 2026 | 10,240.00 | 10,380.00 | 10,040.00 | 10,140.00 | 10,140.00 | -0.39% | 218,539 |
| Oct 20, 2026 | 10,010.00 | 10,470.00 | 10,010.00 | 10,180.00 | 10,180.00 | -1.17% | 297,534 |
| Oct 19, 2026 | 10,270.00 | 10,330.00 | 9,900.00 | 10,300.00 | 10,300.00 | 0.29% | 287,066 |
| Oct 16, 2026 | 9,670.00 | 11,160.00 | 9,650.00 | 10,270.00 | 10,270.00 | 4.48% | 1,085,612 |
| Oct 15, 2026 | 9,380.00 | 9,910.00 | 9,170.00 | 9,830.00 | 9,830.00 | 3.91% | 486,345 |
| Oct 14, 2026 | 9,810.00 | 9,990.00 | 9,420.00 | 9,460.00 | 9,460.00 | -3.57% | 228,502 |
| Oct 13, 2026 | 9,660.00 | 10,110.00 | 9,210.00 | 9,810.00 | 9,810.00 | 1.87% | 415,183 |
| Oct 12, 2026 | 9,520.00 | 10,170.00 | 9,400.00 | 9,630.00 | 9,630.00 | 2.99% | 605,715 |
| Oct 8, 2026 | 10,090.00 | 10,110.00 | 9,190.00 | 9,350.00 | 9,350.00 | -7.52% | 468,731 |
| Oct 7, 2026 | 9,910.00 | 10,250.00 | 9,910.00 | 10,110.00 | 10,110.00 | 1.00% | 289,156 |
| Oct 6, 2026 | 10,140.00 | 10,400.00 | 9,970.00 | 10,010.00 | 10,010.00 | -1.28% | 472,053 |
| Oct 2, 2026 | 9,920.00 | 10,280.00 | 9,750.00 | 10,140.00 | 10,140.00 | 1.91% | 562,905 |
| Oct 1, 2026 | 9,280.00 | 10,010.00 | 9,240.00 | 9,950.00 | 9,950.00 | 8.03% | 633,338 |
| Sep 30, 2026 | 9,520.00 | 9,560.00 | 9,150.00 | 9,210.00 | 9,210.00 | -3.26% | 359,301 |
| Sep 29, 2026 | 9,550.00 | 9,560.00 | 9,380.00 | 9,520.00 | 9,520.00 | -0.94% | 179,712 |
| Sep 28, 2026 | 9,000.00 | 9,770.00 | 8,910.00 | 9,610.00 | 9,610.00 | 6.54% | 411,244 |
| Sep 23, 2026 | 8,830.00 | 9,420.00 | 8,830.00 | 9,020.00 | 9,020.00 | 1.46% | 276,217 |
| Sep 22, 2026 | 8,990.00 | 8,990.00 | 8,790.00 | 8,890.00 | 8,890.00 | -0.22% | 194,159 |
| Sep 21, 2026 | 9,200.00 | 9,200.00 | 8,890.00 | 8,910.00 | 8,910.00 | -2.73% | 227,999 |
| Sep 18, 2026 | 9,800.00 | 9,800.00 | 9,090.00 | 9,160.00 | 9,160.00 | -4.58% | 340,527 |
| Sep 17, 2026 | 9,550.00 | 9,660.00 | 9,370.00 | 9,600.00 | 9,600.00 | 0.95% | 112,134 |
| Sep 16, 2026 | 9,910.00 | 9,910.00 | 9,430.00 | 9,510.00 | 9,510.00 | -3.74% | 213,020 |
| Sep 15, 2026 | 9,570.00 | 9,950.00 | 9,450.00 | 9,880.00 | 9,880.00 | 2.28% | 278,007 |
| Sep 14, 2026 | 9,140.00 | 9,740.00 | 9,030.00 | 9,660.00 | 9,660.00 | 4.66% | 333,623 |
| Sep 11, 2026 | 9,300.00 | 9,450.00 | 9,010.00 | 9,230.00 | 9,230.00 | -1.70% | 284,091 |
| Sep 10, 2026 | 8,800.00 | 9,390.00 | 8,620.00 | 9,390.00 | 9,390.00 | 6.46% | 551,920 |
| Sep 9, 2026 | 8,910.00 | 9,000.00 | 8,810.00 | 8,820.00 | 8,820.00 | -1.34% | 161,281 |
| Sep 8, 2026 | 8,900.00 | 9,100.00 | 8,740.00 | 8,940.00 | 8,940.00 | 0.45% | 219,748 |
| Sep 7, 2026 | 9,150.00 | 9,150.00 | 8,840.00 | 8,900.00 | 8,900.00 | -1.44% | 230,851 |
| Sep 4, 2026 | 8,870.00 | 9,290.00 | 8,860.00 | 9,030.00 | 9,030.00 | 2.27% | 241,651 |
| Sep 3, 2026 | 9,090.00 | 9,250.00 | 8,740.00 | 8,830.00 | 8,830.00 | -2.11% | 365,259 |
| Sep 2, 2026 | 9,670.00 | 9,800.00 | 8,970.00 | 9,020.00 | 9,020.00 | -8.70% | 854,128 |
| Sep 1, 2026 | 8,680.00 | 10,430.00 | 8,650.00 | 9,880.00 | 9,880.00 | 12.15% | 3,126,071 |
| Aug 31, 2026 | 8,130.00 | 8,860.00 | 8,100.00 | 8,810.00 | 8,810.00 | 6.66% | 1,510,310 |
| Aug 28, 2026 | 8,110.00 | 8,350.00 | 8,110.00 | 8,260.00 | 8,260.00 | 0.85% | 218,188 |
| Aug 27, 2026 | 8,410.00 | 8,530.00 | 8,140.00 | 8,190.00 | 8,190.00 | -2.50% | 369,785 |
| Aug 26, 2026 | 8,490.00 | 8,660.00 | 8,370.00 | 8,400.00 | 8,400.00 | -1.06% | 334,428 |
| Aug 25, 2026 | 8,540.00 | 8,740.00 | 8,270.00 | 8,490.00 | 8,490.00 | -1.96% | 283,153 |
| Aug 24, 2026 | 8,510.00 | 8,950.00 | 8,400.00 | 8,660.00 | 8,660.00 | 1.76% | 430,386 |
| Aug 21, 2026 | 8,790.00 | 9,320.00 | 8,510.00 | 8,510.00 | 8,510.00 | -5.13% | 410,086 |
| Aug 20, 2026 | 9,000.00 | 9,060.00 | 8,580.00 | 8,970.00 | 8,970.00 | 1.36% | 338,585 |
| Aug 19, 2026 | 8,630.00 | 9,000.00 | 8,310.00 | 8,850.00 | 8,850.00 | 0.45% | 386,047 |
| Aug 18, 2026 | 8,990.00 | 9,000.00 | 8,320.00 | 8,810.00 | 8,810.00 | -2.00% | 466,405 |