Kakao Games Corp. (KOSDAQ:293490)
South Korea · Delayed Price · Currency is KRW 7,610.00
-40.00 (-0.52%)
Jul 21, 2026, 2:24 PM KST
Kakao Games Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 9,030.00 | 9,110.00 | 8,850.00 | 8,910.00 | 8,910.00 | -2.30% | 113,118 |
| Jun 17, 2026 | 9,110.00 | 9,270.00 | 8,870.00 | 9,120.00 | 9,120.00 | 0.11% | 137,670 |
| Jun 16, 2026 | 9,040.00 | 9,240.00 | 8,940.00 | 9,110.00 | 9,110.00 | -0.22% | 249,117 |
| Jun 15, 2026 | 9,010.00 | 9,180.00 | 8,970.00 | 9,130.00 | 9,130.00 | 2.13% | 117,197 |
| Jun 12, 2026 | 8,880.00 | 9,150.00 | 8,690.00 | 8,940.00 | 8,940.00 | 2.64% | 271,830 |
| Jun 11, 2026 | 8,250.00 | 8,710.00 | 8,210.00 | 8,710.00 | 8,710.00 | 2.35% | 527,594 |
| Jun 10, 2026 | 8,530.00 | 8,650.00 | 8,290.00 | 8,510.00 | 8,510.00 | -1.28% | 285,058 |
| Jun 9, 2026 | 8,740.00 | 9,050.00 | 8,580.00 | 8,620.00 | 8,620.00 | -2.49% | 337,713 |
| Jun 8, 2026 | 9,040.00 | 9,140.00 | 8,490.00 | 8,840.00 | 8,840.00 | -3.81% | 198,225 |
| Jun 5, 2026 | 9,710.00 | 9,740.00 | 9,150.00 | 9,190.00 | 9,190.00 | -5.65% | 292,997 |
| Jun 4, 2026 | 9,450.00 | 9,870.00 | 9,400.00 | 9,740.00 | 9,740.00 | 0.31% | 257,703 |
| Jun 2, 2026 | 9,240.00 | 9,790.00 | 9,130.00 | 9,710.00 | 9,710.00 | 3.19% | 282,771 |
| Jun 1, 2026 | 9,500.00 | 9,690.00 | 9,130.00 | 9,410.00 | 9,410.00 | -0.95% | 313,744 |
| May 29, 2026 | 9,390.00 | 9,780.00 | 9,200.00 | 9,500.00 | 9,500.00 | 0.21% | 325,882 |
| May 28, 2026 | 9,690.00 | 9,770.00 | 9,100.00 | 9,480.00 | 9,480.00 | -3.07% | 342,372 |
| May 27, 2026 | 9,930.00 | 10,060.00 | 9,770.00 | 9,780.00 | 9,780.00 | -2.78% | 216,069 |
| May 26, 2026 | 10,640.00 | 10,740.00 | 10,030.00 | 10,060.00 | 10,060.00 | -5.45% | 337,299 |
| May 22, 2026 | 10,050.00 | 10,640.00 | 10,050.00 | 10,640.00 | 10,640.00 | 6.72% | 289,414 |
| May 21, 2026 | 10,040.00 | 10,250.00 | 9,880.00 | 9,970.00 | 9,970.00 | -0.30% | 326,375 |
| 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 |