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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 11, 2025	15,830	15,960	15,960	15,960	15,640	394,275
December 10, 2025	16,050	15,820	15,820	16,230	15,770	155,702
December 09, 2025	16,290	16,070	16,070	16,300	16,020	110,247
December 08, 2025	16,550	16,300	16,300	16,750	16,140	245,398
December 05, 2025	16,550	16,710	16,710	16,740	16,300	194,655
December 04, 2025	16,440	16,680	16,680	16,680	16,380	204,817
December 03, 2025	16,300	16,430	16,430	16,540	16,240	116,597
December 02, 2025	16,250	16,270	16,270	16,520	16,120	174,351
December 01, 2025	15,630	16,000	16,000	16,320	15,630	234,554
November 28, 2025	15,660	15,610	15,610	15,730	15,500	130,240
November 27, 2025	15,690	15,510	15,510	15,830	15,500	94,627
November 26, 2025	15,510	15,670	15,670	15,850	15,480	119,152
November 25, 2025	16,000	15,480	15,480	16,130	15,350	145,426
November 24, 2025	15,890	15,970	15,970	16,450	15,840	223,811
November 21, 2025	15,470	15,700	15,700	15,730	15,390	130,819
November 20, 2025	15,750	15,960	15,960	16,110	15,750	137,294
November 19, 2025	15,760	15,730	15,730	15,800	15,350	124,057
November 18, 2025	16,130	15,710	15,710	16,200	15,710	214,760
November 17, 2025	16,670	16,250	16,250	16,700	16,200	144,336
November 14, 2025	16,850	16,580	16,580	17,160	16,560	207,573
November 13, 2025	16,710	17,000	17,000	17,050	16,610	205,066
November 12, 2025	16,200	16,870	16,870	16,870	16,200	344,762
November 11, 2025	16,510	16,400	16,400	18,310	16,390	1.54M
November 10, 2025	16,010	16,620	16,620	16,680	16,000	272,120
November 07, 2025	15,900	15,710	15,710	15,980	15,370	200,357
November 06, 2025	16,820	15,990	15,990	16,960	15,920	266,811
November 05, 2025	17,310	16,660	16,660	17,310	16,350	373,289
November 04, 2025	16,610	16,880	16,880	17,190	16,560	223,797
November 03, 2025	16,960	16,930	16,930	17,650	16,850	784,671
October 31, 2025	16,040	16,110	16,110	16,310	16,040	147,863
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

Kakao Games Corp. (293490.KQ) KOE