Kakao Games Corp. (KOSDAQ:293490)
South Korea · Delayed Price · Currency is KRW 9,090.00
-70.00 (-0.76%)
Sep 21, 2026, 10:58 AM KST
Kakao Games Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 9,200.00 | 9,200.00 | 9,000.00 | 9,090.00 | - | -0.76% | 65,977 |
| 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 |
| 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 |