Kakao Games Corp. (KOSDAQ:293490)
South Korea · Delayed Price · Currency is KRW 10,000
-310 (-3.01%)
May 20, 2026, 3:30 PM KST
Kakao Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 10,360.00 | 10,360.00 | 9,440.00 | 10,000.00 | 10,000.00 | -3.01% | 290,571 |
| May 19, 2026 | 10,520.00 | 10,750.00 | 10,200.00 | 10,310.00 | 10,310.00 | -2.74% | 235,810 |
| May 18, 2026 | 10,850.00 | 11,030.00 | 10,390.00 | 10,600.00 | 10,600.00 | -4.16% | 254,805 |
| May 15, 2026 | 11,340.00 | 11,370.00 | 10,820.00 | 11,060.00 | 11,060.00 | -2.98% | 354,744 |
| May 14, 2026 | 10,880.00 | 11,400.00 | 10,880.00 | 11,400.00 | 11,400.00 | 4.88% | 310,816 |
| May 13, 2026 | 11,010.00 | 11,250.00 | 10,800.00 | 10,870.00 | 10,870.00 | 0.28% | 249,018 |
| May 12, 2026 | 11,000.00 | 11,100.00 | 10,510.00 | 10,840.00 | 10,840.00 | -2.34% | 347,520 |
| May 11, 2026 | 11,590.00 | 11,590.00 | 11,100.00 | 11,100.00 | 11,100.00 | -4.39% | 367,398 |
| May 8, 2026 | 11,450.00 | 11,800.00 | 11,450.00 | 11,610.00 | 11,610.00 | 1.40% | 288,300 |
| May 7, 2026 | 11,610.00 | 11,640.00 | 11,420.00 | 11,450.00 | 11,450.00 | -1.46% | 280,336 |
| May 6, 2026 | 11,910.00 | 11,980.00 | 11,580.00 | 11,620.00 | 11,620.00 | -1.69% | 301,868 |
| May 4, 2026 | 12,110.00 | 12,120.00 | 11,810.00 | 11,820.00 | 11,820.00 | -1.66% | 337,052 |
| Apr 30, 2026 | 12,320.00 | 12,400.00 | 12,020.00 | 12,020.00 | 12,020.00 | -2.99% | 258,660 |
| Apr 29, 2026 | 12,360.00 | 12,430.00 | 12,250.00 | 12,390.00 | 12,390.00 | 0.81% | 145,104 |
| Apr 28, 2026 | 12,420.00 | 12,490.00 | 12,270.00 | 12,290.00 | 12,290.00 | -1.21% | 206,509 |
| Apr 27, 2026 | 12,600.00 | 12,790.00 | 12,420.00 | 12,440.00 | 12,440.00 | 0.73% | 293,423 |
| Apr 24, 2026 | 12,380.00 | 12,440.00 | 12,250.00 | 12,350.00 | 12,350.00 | -0.64% | 141,880 |
| Apr 23, 2026 | 12,540.00 | 12,640.00 | 12,340.00 | 12,430.00 | 12,430.00 | -0.72% | 179,280 |
| Apr 22, 2026 | 12,490.00 | 12,570.00 | 12,320.00 | 12,520.00 | 12,520.00 | 0.08% | 189,635 |
| Apr 21, 2026 | 12,680.00 | 12,690.00 | 12,500.00 | 12,510.00 | 12,510.00 | 0.24% | 139,134 |
| Apr 20, 2026 | 12,710.00 | 12,710.00 | 12,450.00 | 12,480.00 | 12,480.00 | 0.32% | 180,924 |
| Apr 17, 2026 | 12,440.00 | 12,510.00 | 12,280.00 | 12,440.00 | 12,440.00 | 0.08% | 170,424 |
| Apr 16, 2026 | 12,360.00 | 12,610.00 | 12,360.00 | 12,430.00 | 12,430.00 | 1.14% | 219,739 |
| Apr 15, 2026 | 12,170.00 | 12,360.00 | 12,160.00 | 12,290.00 | 12,290.00 | 1.99% | 199,889 |
| Apr 14, 2026 | 12,030.00 | 12,180.00 | 12,020.00 | 12,050.00 | 12,050.00 | 1.26% | 141,876 |
| Apr 13, 2026 | 11,970.00 | 12,070.00 | 11,900.00 | 11,900.00 | 11,900.00 | -2.14% | 121,154 |
| Apr 10, 2026 | 12,320.00 | 12,320.00 | 12,130.00 | 12,160.00 | 12,160.00 | -3.42% | 209,496 |
| Apr 9, 2026 | 11,870.00 | 12,590.00 | 11,660.00 | 12,590.00 | 12,590.00 | 5.09% | 299,773 |
| Apr 8, 2026 | 11,900.00 | 12,060.00 | 11,620.00 | 11,980.00 | 11,980.00 | 4.08% | 244,542 |
| Apr 7, 2026 | 11,590.00 | 11,890.00 | 11,490.00 | 11,510.00 | 11,510.00 | - | 164,886 |
| Apr 6, 2026 | 11,730.00 | 11,920.00 | 11,450.00 | 11,510.00 | 11,510.00 | -2.29% | 191,234 |
| Apr 3, 2026 | 11,960.00 | 12,030.00 | 11,720.00 | 11,780.00 | 11,780.00 | -0.59% | 186,899 |
| Apr 2, 2026 | 12,500.00 | 12,510.00 | 11,800.00 | 11,850.00 | 11,850.00 | -4.90% | 491,856 |
| Apr 1, 2026 | 12,300.00 | 12,510.00 | 12,230.00 | 12,460.00 | 12,460.00 | 2.98% | 275,032 |
| Mar 31, 2026 | 12,170.00 | 12,390.00 | 12,030.00 | 12,100.00 | 12,100.00 | -2.18% | 348,503 |
| Mar 30, 2026 | 12,230.00 | 12,720.00 | 12,230.00 | 12,370.00 | 12,370.00 | -6.29% | 614,186 |
| Mar 27, 2026 | 13,000.00 | 13,340.00 | 12,920.00 | 13,200.00 | 13,200.00 | -1.64% | 352,786 |
| Mar 26, 2026 | 14,230.00 | 14,270.00 | 13,300.00 | 13,420.00 | 13,420.00 | -5.36% | 862,490 |
| Mar 25, 2026 | 16,470.00 | 16,470.00 | 14,110.00 | 14,180.00 | 14,180.00 | 1.36% | 3,448,627 |
| Mar 24, 2026 | 13,690.00 | 14,100.00 | 13,300.00 | 13,990.00 | 13,990.00 | 3.48% | 355,631 |
| Mar 23, 2026 | 13,410.00 | 14,470.00 | 13,380.00 | 13,520.00 | 13,520.00 | -1.96% | 430,376 |
| Mar 20, 2026 | 13,790.00 | 14,260.00 | 13,680.00 | 13,790.00 | 13,790.00 | 0.29% | 788,263 |
| Mar 19, 2026 | 13,240.00 | 13,920.00 | 13,210.00 | 13,750.00 | 13,750.00 | 1.55% | 300,799 |
| Mar 18, 2026 | 13,680.00 | 13,680.00 | 13,420.00 | 13,540.00 | 13,540.00 | 0.22% | 136,072 |
| Mar 17, 2026 | 13,510.00 | 13,790.00 | 13,400.00 | 13,510.00 | 13,510.00 | 0.97% | 148,119 |
| Mar 16, 2026 | 13,620.00 | 13,780.00 | 13,380.00 | 13,380.00 | 13,380.00 | -2.55% | 151,128 |
| Mar 13, 2026 | 12,960.00 | 13,790.00 | 12,810.00 | 13,730.00 | 13,730.00 | 4.41% | 262,391 |
| Mar 12, 2026 | 13,070.00 | 13,180.00 | 12,900.00 | 13,150.00 | 13,150.00 | 0.61% | 271,922 |
| Mar 11, 2026 | 13,330.00 | 13,450.00 | 13,030.00 | 13,070.00 | 13,070.00 | -1.73% | 219,960 |
| Mar 10, 2026 | 13,600.00 | 13,650.00 | 13,200.00 | 13,300.00 | 13,300.00 | 0.76% | 262,806 |