Kakao Games Corp. - 293490.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2025	16,630	16,040	16,040	16,680	15,980	205,653
October 29, 2025	16,210	16,340	16,340	16,640	16,090	283,500
October 28, 2025	16,020	16,200	16,200	16,500	15,940	211,993
October 27, 2025	15,670	16,000	16,000	16,030	15,620	206,394
October 24, 2025	15,680	15,660	15,660	15,790	15,550	138,640
October 23, 2025	15,670	15,670	15,670	15,940	15,580	137,955
October 22, 2025	16,050	15,850	15,850	16,050	15,610	135,259
October 21, 2025	15,360	15,770	15,770	16,030	15,300	331,509
October 20, 2025	15,150	15,260	15,260	15,310	14,920	146,418
October 17, 2025	15,200	15,150	15,150	15,370	15,120	200,742
October 16, 2025	15,510	15,480	15,480	15,660	15,300	125,034
October 15, 2025	15,180	15,420	15,420	15,450	15,170	115,551
October 14, 2025	15,270	15,190	15,190	15,470	15,100	141,506
October 13, 2025	15,200	15,310	15,310	15,460	15,040	150,388
October 10, 2025	15,810	15,520	15,520	15,830	15,470	200,542
October 02, 2025	16,040	15,870	15,870	16,130	15,710	264,224
October 01, 2025	15,600	15,610	15,610	15,850	15,600	61,998
September 30, 2025	15,700	15,610	15,610	15,870	15,610	113,954
September 29, 2025	15,850	15,860	15,860	16,100	15,800	73,414
September 26, 2025	15,940	15,720	15,720	15,980	15,640	127,798
September 25, 2025	15,870	16,080	16,080	16,080	15,800	106,828
September 24, 2025	16,230	15,930	15,930	16,290	15,800	128,134
September 23, 2025	16,130	16,060	16,060	16,260	15,990	134,116
September 22, 2025	16,340	16,250	16,250	16,430	16,200	112,761
September 19, 2025	16,430	16,310	16,310	16,690	16,310	148,792
September 18, 2025	16,200	16,520	16,520	16,530	16,170	129,359
September 17, 2025	16,010	16,170	16,170	16,190	15,950	97,333
September 16, 2025	16,270	16,050	16,050	16,330	16,050	131,461
September 15, 2025	16,300	16,260	16,260	16,400	16,260	81,097
September 12, 2025	16,180	16,420	16,420	16,530	16,140	197,966
September 11, 2025	16,140	16,060	16,060	16,180	15,970	177,430
September 10, 2025	15,910	16,090	16,090	16,150	15,910	113,840
September 09, 2025	15,890	15,950	15,950	15,970	15,800	76,432
September 08, 2025	15,790	15,860	15,860	15,970	15,740	91,636
September 05, 2025	15,800	15,700	15,700	15,930	15,700	91,479
September 04, 2025	15,710	15,860	15,860	15,890	15,710	71,708
September 03, 2025	15,600	15,700	15,700	15,820	15,530	69,376
September 02, 2025	15,660	15,700	15,700	16,020	15,590	90,246
September 01, 2025	16,010	15,770	15,770	16,080	15,650	150,958
August 29, 2025	16,500	16,190	16,190	16,610	16,180	123,254
August 28, 2025	16,410	16,580	16,580	16,600	16,300	78,486
August 27, 2025	16,470	16,480	16,480	16,700	16,340	86,311
August 26, 2025	16,470	16,530	16,530	16,680	16,340	105,755
August 25, 2025	16,350	16,490	16,490	16,550	16,230	79,124
August 22, 2025	16,220	16,220	16,220	16,380	16,160	59,491
August 21, 2025	16,260	16,270	16,270	16,700	16,260	130,208
August 20, 2025	16,410	16,400	16,400	16,480	16,050	152,995
August 19, 2025	16,590	16,640	16,640	16,810	16,420	149,897
August 18, 2025	16,720	16,490	16,490	16,800	16,480	112,761
August 14, 2025	16,740	16,850	16,850	16,950	16,600	178,874
August 13, 2025	16,850	16,740	16,740	16,940	16,560	193,410
August 12, 2025	16,440	16,600	16,600	17,240	16,430	275,164
August 11, 2025	16,520	16,400	16,400	16,620	16,390	175,479
August 08, 2025	16,740	16,670	16,670	16,880	16,560	123,520
August 07, 2025	16,750	16,730	16,730	16,810	16,310	383,749
August 06, 2025	16,990	16,750	16,750	16,990	16,570	147,720
August 05, 2025	16,820	16,880	16,880	16,920	16,580	214,525
August 04, 2025	16,430	16,800	16,800	17,190	16,430	222,528
August 01, 2025	17,050	16,600	16,600	17,080	16,410	223,907
July 31, 2025	17,170	17,180	17,180	17,290	17,080	143,798

Kakao Games Corp. (293490.KQ) KOE