Kakao Games Corp. 293490
KRX · Güney Kore · Teknoloji Hizmetleri
KRW 9.950,00+740,00 (+%8,03)
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 9.950,00 | +%8,03 | KRW 9.280,00 | KRW 10.010,00 | KRW 9.240,00 | 643,34K |
| 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 |