Kakao Games Corp. 293490
KRX · South Korea · Technology Services
KRW 9,950.00+740.00 (+8.03%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 9,210.00 | -3.26% | KRW 9,520.00 | KRW 9,560.00 | KRW 9,150.00 | 367.26K |
| 2026-09-29 | KRW 9,520.00 | -0.94% | KRW 9,550.00 | KRW 9,560.00 | KRW 9,380.00 | 186.23K |
| 2026-09-28 | KRW 9,610.00 | +6.54% | KRW 9,000.00 | KRW 9,770.00 | KRW 8,910.00 | 426.43K |
| 2026-09-23 | KRW 9,020.00 | +1.46% | KRW 8,830.00 | KRW 9,420.00 | KRW 8,830.00 | 284.29K |
| 2026-09-22 | KRW 8,890.00 | -0.22% | KRW 8,990.00 | KRW 8,990.00 | KRW 8,790.00 | 200.72K |
| 2026-09-21 | KRW 8,910.00 | -2.73% | KRW 9,200.00 | KRW 9,200.00 | KRW 8,890.00 | 228.00K |
| 2026-09-18 | KRW 9,160.00 | -4.58% | KRW 9,800.00 | KRW 9,800.00 | KRW 9,090.00 | 402.44K |
| 2026-09-17 | KRW 9,600.00 | +0.95% | KRW 9,550.00 | KRW 9,660.00 | KRW 9,370.00 | 118.65K |
| 2026-09-16 | KRW 9,510.00 | -3.74% | KRW 9,910.00 | KRW 9,910.00 | KRW 9,430.00 | 232.63K |
| 2026-09-15 | KRW 9,880.00 | +2.28% | KRW 9,570.00 | KRW 9,950.00 | KRW 9,450.00 | 304.03K |
| 2026-09-14 | KRW 9,660.00 | +4.66% | KRW 9,140.00 | KRW 9,740.00 | KRW 9,030.00 | 351.63K |
| 2026-09-11 | KRW 9,230.00 | -1.70% | KRW 9,300.00 | KRW 9,450.00 | KRW 9,010.00 | 284.19K |
| 2026-09-10 | KRW 9,390.00 | +6.46% | KRW 8,800.00 | KRW 9,390.00 | KRW 8,620.00 | 555.26K |
| 2026-09-09 | KRW 8,820.00 | -1.34% | KRW 8,910.00 | KRW 9,000.00 | KRW 8,810.00 | 161.56K |
| 2026-09-08 | KRW 8,940.00 | +0.45% | KRW 8,900.00 | KRW 9,100.00 | KRW 8,740.00 | 220.55K |
| 2026-09-07 | KRW 8,900.00 | -1.44% | KRW 9,150.00 | KRW 9,150.00 | KRW 8,840.00 | 231.98K |
| 2026-09-04 | KRW 9,030.00 | +2.27% | KRW 8,870.00 | KRW 9,290.00 | KRW 8,860.00 | 243.25K |
| 2026-09-03 | KRW 8,830.00 | -2.11% | KRW 9,090.00 | KRW 9,250.00 | KRW 8,740.00 | 365.26K |
| 2026-09-02 | KRW 9,020.00 | -8.70% | KRW 9,670.00 | KRW 9,800.00 | KRW 8,970.00 | 859.21K |
| 2026-09-01 | KRW 9,880.00 | +12.15% | KRW 8,680.00 | KRW 10,430.00 | KRW 8,650.00 | 3.14M |
| 2026-08-31 | KRW 8,810.00 | +6.66% | KRW 8,130.00 | KRW 8,860.00 | KRW 8,100.00 | 1.51M |
| 2026-08-28 | KRW 8,260.00 | +0.85% | KRW 8,110.00 | KRW 8,350.00 | KRW 8,110.00 | 218.19K |
| 2026-08-27 | KRW 8,190.00 | -2.50% | KRW 8,410.00 | KRW 8,530.00 | KRW 8,140.00 | 370.26K |
| 2026-08-26 | KRW 8,400.00 | -1.06% | KRW 8,490.00 | KRW 8,660.00 | KRW 8,370.00 | 334.43K |
| 2026-08-25 | KRW 8,490.00 | -1.96% | KRW 8,540.00 | KRW 8,740.00 | KRW 8,270.00 | 283.15K |
| 2026-08-24 | KRW 8,660.00 | +1.76% | KRW 8,510.00 | KRW 8,950.00 | KRW 8,400.00 | 430.39K |
| 2026-08-21 | KRW 8,510.00 | -5.13% | KRW 8,790.00 | KRW 9,320.00 | KRW 8,510.00 | 410.28K |
| 2026-08-20 | KRW 8,970.00 | +1.36% | KRW 9,000.00 | KRW 9,060.00 | KRW 8,580.00 | 338.93K |
| 2026-08-19 | KRW 8,850.00 | +0.45% | KRW 8,630.00 | KRW 9,000.00 | KRW 8,310.00 | 387.26K |
| 2026-08-18 | KRW 8,810.00 | -2.00% | KRW 8,990.00 | KRW 9,000.00 | KRW 8,320.00 | 467.46K |
| 2026-08-14 | KRW 8,990.00 | -0.88% | KRW 9,070.00 | KRW 9,350.00 | KRW 8,730.00 | 498.25K |
| 2026-08-13 | KRW 9,070.00 | +2.60% | KRW 8,770.00 | KRW 9,200.00 | KRW 8,620.00 | 404.65K |
| 2026-08-12 | KRW 8,840.00 | +1.38% | KRW 8,640.00 | KRW 9,120.00 | KRW 8,380.00 | 521.47K |
| 2026-08-11 | KRW 8,720.00 | +4.31% | KRW 8,400.00 | KRW 8,740.00 | KRW 8,210.00 | 496.01K |
| 2026-08-10 | KRW 8,360.00 | +0.36% | KRW 8,310.00 | KRW 8,450.00 | KRW 8,000.00 | 267.43K |
| 2026-08-07 | KRW 8,330.00 | +4.52% | KRW 7,900.00 | KRW 8,330.00 | KRW 7,840.00 | 601.08K |
| 2026-08-06 | KRW 7,970.00 | +2.57% | KRW 7,800.00 | KRW 8,010.00 | KRW 7,630.00 | 432.77K |
| 2026-08-05 | KRW 7,770.00 | -6.83% | KRW 8,260.00 | KRW 8,400.00 | KRW 7,750.00 | 744.71K |
| 2026-08-04 | KRW 8,340.00 | +4.64% | KRW 7,960.00 | KRW 8,350.00 | KRW 7,950.00 | 410.14K |
| 2026-08-03 | KRW 7,970.00 | 0.00% | KRW 7,740.00 | KRW 8,280.00 | KRW 7,680.00 | 374.79K |
| 2026-07-31 | KRW 7,970.00 | +6.27% | KRW 7,570.00 | KRW 8,070.00 | KRW 7,510.00 | 357.23K |
| 2026-07-30 | KRW 7,500.00 | +2.04% | KRW 7,000.00 | KRW 7,650.00 | KRW 7,000.00 | 397.74K |
| 2026-07-29 | KRW 7,350.00 | -1.74% | KRW 7,480.00 | KRW 7,710.00 | KRW 7,000.00 | 596.48K |
| 2026-07-28 | KRW 7,480.00 | -5.44% | KRW 7,650.00 | KRW 7,910.00 | KRW 7,330.00 | 301.34K |
| 2026-07-27 | KRW 7,910.00 | +3.40% | KRW 7,860.00 | KRW 8,090.00 | KRW 7,690.00 | 256.92K |
| 2026-07-24 | KRW 7,650.00 | -1.80% | KRW 7,620.00 | KRW 7,890.00 | KRW 7,500.00 | 269.95K |
| 2026-07-23 | KRW 7,790.00 | +4.56% | KRW 7,450.00 | KRW 7,790.00 | KRW 7,440.00 | 299.91K |
| 2026-07-22 | KRW 7,450.00 | -1.84% | KRW 7,640.00 | KRW 7,900.00 | KRW 7,450.00 | 275.39K |
| 2026-07-21 | KRW 7,590.00 | -0.78% | KRW 7,640.00 | KRW 7,820.00 | KRW 7,510.00 | 218.37K |
| 2026-07-20 | KRW 7,650.00 | -2.55% | KRW 7,790.00 | KRW 7,850.00 | KRW 7,520.00 | 335.66K |
| 2026-07-16 | KRW 7,850.00 | +0.64% | KRW 7,770.00 | KRW 7,970.00 | KRW 7,610.00 | 215.76K |
| 2026-07-15 | KRW 7,800.00 | -1.64% | KRW 7,930.00 | KRW 8,100.00 | KRW 7,730.00 | 318.34K |
| 2026-07-14 | KRW 7,930.00 | +0.25% | KRW 7,880.00 | KRW 8,300.00 | KRW 7,700.00 | 433.83K |
| 2026-07-13 | KRW 7,910.00 | -5.16% | KRW 8,400.00 | KRW 8,440.00 | KRW 7,830.00 | 482.57K |
| 2026-07-10 | KRW 8,340.00 | -1.65% | KRW 8,480.00 | KRW 8,750.00 | KRW 8,300.00 | 437.32K |
| 2026-07-09 | KRW 8,480.00 | +3.41% | KRW 8,200.00 | KRW 8,480.00 | KRW 7,810.00 | 722.07K |
| 2026-07-08 | KRW 8,200.00 | +5.40% | KRW 7,550.00 | KRW 8,300.00 | KRW 7,550.00 | 900.23K |
| 2026-07-07 | KRW 7,780.00 | +0.78% | KRW 7,630.00 | KRW 7,930.00 | KRW 7,550.00 | 332.80K |
| 2026-07-06 | KRW 7,720.00 | -1.66% | KRW 7,840.00 | KRW 7,900.00 | KRW 7,540.00 | 240.12K |
| 2026-07-03 | KRW 7,850.00 | +0.38% | KRW 7,820.00 | KRW 8,080.00 | KRW 7,540.00 | 374.69K |
| 2026-07-02 | KRW 7,820.00 | -2.13% | KRW 7,900.00 | KRW 8,150.00 | KRW 7,770.00 | 395.70K |
| 2026-07-01 | KRW 7,990.00 | +2.96% | KRW 7,990.00 | KRW 8,370.00 | KRW 7,520.00 | 846.11K |
| 2026-06-30 | KRW 7,760.00 | -0.26% | KRW 7,700.00 | KRW 8,220.00 | KRW 7,680.00 | 627.26K |
| 2026-06-29 | KRW 7,780.00 | +12.27% | KRW 6,780.00 | KRW 7,820.00 | KRW 6,780.00 | 562.78K |
| 2026-06-26 | KRW 6,930.00 | -9.41% | KRW 7,560.00 | KRW 7,610.00 | KRW 6,860.00 | 634.18K |
| 2026-06-25 | KRW 7,650.00 | -8.93% | KRW 8,310.00 | KRW 8,410.00 | KRW 7,640.00 | 762.94K |
| 2026-06-24 | KRW 8,400.00 | -3.78% | KRW 8,530.00 | KRW 8,800.00 | KRW 8,240.00 | 469.09K |
| 2026-06-23 | KRW 8,730.00 | -13.05% | KRW 9,550.00 | KRW 9,550.00 | KRW 8,600.00 | 1.21M |
| 2026-06-22 | KRW 10,040.00 | +13.96% | KRW 11,450.00 | KRW 11,450.00 | KRW 9,660.00 | 6.89M |
| 2026-06-19 | KRW 8,810.00 | -1.12% | KRW 8,910.00 | KRW 9,020.00 | KRW 8,500.00 | 211.49K |
| 2026-06-18 | KRW 8,910.00 | -2.30% | KRW 9,030.00 | KRW 9,110.00 | KRW 8,850.00 | 113.12K |
| 2026-06-17 | KRW 9,120.00 | +0.11% | KRW 9,110.00 | KRW 9,270.00 | KRW 8,870.00 | 137.67K |
| 2026-06-16 | KRW 9,110.00 | -0.22% | KRW 9,040.00 | KRW 9,240.00 | KRW 8,940.00 | 249.12K |
| 2026-06-15 | KRW 9,130.00 | +2.13% | KRW 9,010.00 | KRW 9,180.00 | KRW 8,970.00 | 117.20K |
| 2026-06-12 | KRW 8,940.00 | +2.64% | KRW 8,880.00 | KRW 9,150.00 | KRW 8,690.00 | 271.83K |
| 2026-06-11 | KRW 8,710.00 | +2.35% | KRW 8,250.00 | KRW 8,710.00 | KRW 8,210.00 | 527.59K |
| 2026-06-10 | KRW 8,510.00 | -1.28% | KRW 8,530.00 | KRW 8,650.00 | KRW 8,290.00 | 285.06K |
| 2026-06-09 | KRW 8,620.00 | -2.49% | KRW 8,740.00 | KRW 9,050.00 | KRW 8,580.00 | 337.71K |
| 2026-06-08 | KRW 8,840.00 | -3.81% | KRW 9,040.00 | KRW 9,140.00 | KRW 8,490.00 | 198.23K |
| 2026-06-05 | KRW 9,190.00 | -5.65% | KRW 9,710.00 | KRW 9,740.00 | KRW 9,150.00 | 293.00K |
| 2026-06-04 | KRW 9,740.00 | +0.31% | KRW 9,450.00 | KRW 9,870.00 | KRW 9,400.00 | 257.70K |
| 2026-06-02 | KRW 9,710.00 | +3.19% | KRW 9,240.00 | KRW 9,790.00 | KRW 9,130.00 | 282.77K |
| 2026-06-01 | KRW 9,410.00 | -0.95% | KRW 9,500.00 | KRW 9,690.00 | KRW 9,130.00 | 313.74K |
| 2026-05-29 | KRW 9,500.00 | +0.21% | KRW 9,390.00 | KRW 9,780.00 | KRW 9,200.00 | 325.88K |
| 2026-05-28 | KRW 9,480.00 | -3.07% | KRW 9,690.00 | KRW 9,770.00 | KRW 9,100.00 | 342.37K |
| 2026-05-27 | KRW 9,780.00 | -2.78% | KRW 9,930.00 | KRW 10,060.00 | KRW 9,770.00 | 216.07K |
| 2026-05-26 | KRW 10,060.00 | -5.45% | KRW 10,640.00 | KRW 10,740.00 | KRW 10,030.00 | 337.30K |
| 2026-05-22 | KRW 10,640.00 | +6.72% | KRW 10,050.00 | KRW 10,640.00 | KRW 10,050.00 | 289.41K |
| 2026-05-21 | KRW 9,970.00 | -0.30% | KRW 10,040.00 | KRW 10,250.00 | KRW 9,880.00 | 326.38K |
| 2026-05-20 | KRW 10,000.00 | -3.01% | KRW 10,360.00 | KRW 10,360.00 | KRW 9,440.00 | 290.57K |