Kakao Games Corp. (KOSDAQ:293490)
South Korea · Delayed Price · Currency is KRW 8,810.00
+550.00 (6.66%)
Aug 31, 2026, 3:30 PM KST
Kakao Games Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 8,130.00 | 8,480.00 | 8,100.00 | 8,410.00 | - | 1.82% | 72,132 |
| 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 |
| Aug 14, 2026 | 9,070.00 | 9,350.00 | 8,730.00 | 8,990.00 | 8,990.00 | -0.88% | 498,252 |
| Aug 13, 2026 | 8,770.00 | 9,200.00 | 8,620.00 | 9,070.00 | 9,070.00 | 2.60% | 402,645 |
| Aug 12, 2026 | 8,640.00 | 9,120.00 | 8,380.00 | 8,840.00 | 8,840.00 | 1.38% | 521,471 |
| Aug 11, 2026 | 8,400.00 | 8,740.00 | 8,210.00 | 8,720.00 | 8,720.00 | 4.31% | 496,009 |
| Aug 10, 2026 | 8,310.00 | 8,450.00 | 8,000.00 | 8,360.00 | 8,360.00 | 0.36% | 266,784 |
| Aug 7, 2026 | 7,900.00 | 8,330.00 | 7,840.00 | 8,330.00 | 8,330.00 | 4.52% | 600,347 |
| Aug 6, 2026 | 7,800.00 | 8,010.00 | 7,630.00 | 7,970.00 | 7,970.00 | 2.57% | 430,941 |
| Aug 5, 2026 | 8,260.00 | 8,400.00 | 7,750.00 | 7,770.00 | 7,770.00 | -6.83% | 741,906 |
| Aug 4, 2026 | 7,960.00 | 8,350.00 | 7,950.00 | 8,340.00 | 8,340.00 | 4.64% | 409,315 |
| Aug 3, 2026 | 7,740.00 | 8,280.00 | 7,680.00 | 7,970.00 | 7,970.00 | - | 373,921 |
| Jul 31, 2026 | 7,570.00 | 8,070.00 | 7,510.00 | 7,970.00 | 7,970.00 | 6.27% | 356,774 |
| Jul 30, 2026 | 7,000.00 | 7,650.00 | 7,000.00 | 7,500.00 | 7,500.00 | 2.04% | 396,806 |
| Jul 29, 2026 | 7,480.00 | 7,710.00 | 7,000.00 | 7,350.00 | 7,350.00 | -1.74% | 596,483 |
| Jul 28, 2026 | 7,650.00 | 7,910.00 | 7,330.00 | 7,480.00 | 7,480.00 | -5.44% | 301,344 |
| Jul 27, 2026 | 7,860.00 | 8,090.00 | 7,690.00 | 7,910.00 | 7,910.00 | 3.40% | 256,173 |
| Jul 24, 2026 | 7,620.00 | 7,890.00 | 7,500.00 | 7,650.00 | 7,650.00 | -1.80% | 269,954 |
| Jul 23, 2026 | 7,450.00 | 7,790.00 | 7,440.00 | 7,790.00 | 7,790.00 | 4.56% | 299,907 |
| Jul 22, 2026 | 7,640.00 | 7,900.00 | 7,450.00 | 7,450.00 | 7,450.00 | -1.84% | 275,393 |
| Jul 21, 2026 | 7,640.00 | 7,820.00 | 7,510.00 | 7,590.00 | 7,590.00 | -0.78% | 217,932 |
| Jul 20, 2026 | 7,790.00 | 7,850.00 | 7,520.00 | 7,650.00 | 7,650.00 | -2.55% | 335,226 |
| Jul 16, 2026 | 7,770.00 | 7,970.00 | 7,610.00 | 7,850.00 | 7,850.00 | 0.64% | 215,116 |
| Jul 15, 2026 | 7,930.00 | 8,100.00 | 7,730.00 | 7,800.00 | 7,800.00 | -1.64% | 316,847 |
| Jul 14, 2026 | 7,880.00 | 8,300.00 | 7,700.00 | 7,930.00 | 7,930.00 | 0.25% | 392,331 |
| Jul 13, 2026 | 8,400.00 | 8,440.00 | 7,830.00 | 7,910.00 | 7,910.00 | -5.16% | 480,765 |
| Jul 10, 2026 | 8,480.00 | 8,750.00 | 8,300.00 | 8,340.00 | 8,340.00 | -1.65% | 434,831 |
| Jul 9, 2026 | 8,200.00 | 8,480.00 | 7,810.00 | 8,480.00 | 8,480.00 | 3.41% | 722,065 |
| Jul 8, 2026 | 7,550.00 | 8,300.00 | 7,550.00 | 8,200.00 | 8,200.00 | 5.40% | 896,781 |
| Jul 7, 2026 | 7,630.00 | 7,930.00 | 7,550.00 | 7,780.00 | 7,780.00 | 0.78% | 332,162 |
| Jul 6, 2026 | 7,840.00 | 7,900.00 | 7,540.00 | 7,720.00 | 7,720.00 | -1.66% | 240,117 |
| Jul 3, 2026 | 7,820.00 | 8,080.00 | 7,540.00 | 7,850.00 | 7,850.00 | 0.38% | 372,177 |
| Jul 2, 2026 | 7,900.00 | 8,150.00 | 7,770.00 | 7,820.00 | 7,820.00 | -2.13% | 388,610 |
| Jul 1, 2026 | 7,990.00 | 8,370.00 | 7,520.00 | 7,990.00 | 7,990.00 | 2.96% | 843,661 |
| Jun 30, 2026 | 7,700.00 | 8,220.00 | 7,680.00 | 7,760.00 | 7,760.00 | -0.26% | 627,257 |
| Jun 29, 2026 | 6,780.00 | 7,820.00 | 6,780.00 | 7,780.00 | 7,780.00 | 12.27% | 562,778 |
| Jun 26, 2026 | 7,560.00 | 7,610.00 | 6,860.00 | 6,930.00 | 6,930.00 | -9.41% | 634,184 |
| Jun 25, 2026 | 8,310.00 | 8,410.00 | 7,640.00 | 7,650.00 | 7,650.00 | -8.93% | 762,938 |
| Jun 24, 2026 | 8,530.00 | 8,800.00 | 8,240.00 | 8,400.00 | 8,400.00 | -3.78% | 469,089 |
| Jun 23, 2026 | 9,550.00 | 9,550.00 | 8,600.00 | 8,730.00 | 8,730.00 | -13.05% | 1,210,840 |
| Jun 22, 2026 | 11,450.00 | 11,450.00 | 9,660.00 | 10,040.00 | 10,040.00 | 13.96% | 6,885,966 |
| Jun 19, 2026 | 8,910.00 | 9,020.00 | 8,500.00 | 8,810.00 | 8,810.00 | -1.12% | 211,486 |