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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	14,080	13,970	13,970	14,230	13,930	241,637
January 20, 2026	14,020	14,330	14,330	14,420	14,000	265,213
January 19, 2026	14,210	14,090	14,090	14,270	14,040	164,957
January 16, 2026	14,440	14,300	14,300	14,590	14,260	202,597
January 15, 2026	14,550	14,510	14,510	14,650	14,410	156,247
January 14, 2026	14,450	14,660	14,660	14,760	14,350	158,711
January 13, 2026	14,450	14,490	14,490	14,560	14,350	122,686
January 12, 2026	14,400	14,450	14,450	14,600	14,240	162,936
January 09, 2026	14,540	14,400	14,400	14,650	14,330	109,398
January 08, 2026	14,810	14,540	14,540	14,900	13,650	270,743
January 07, 2026	15,190	14,840	14,840	15,250	14,700	252,078
January 06, 2026	15,280	15,210	15,210	15,470	15,160	103,451
January 05, 2026	15,540	15,280	15,280	15,890	15,260	188,421
January 02, 2026	14,980	15,390	15,390	15,430	14,890	144,354
December 30, 2025	14,960	14,900	14,900	15,170	14,900	146,386
December 29, 2025	15,020	15,100	15,100	15,150	14,920	123,566
December 26, 2025	15,260	15,110	15,110	15,440	15,080	166,345
December 24, 2025	15,300	15,280	15,280	15,330	15,110	98,966
December 23, 2025	15,500	15,300	15,300	15,640	15,250	140,377
December 22, 2025	15,500	15,510	15,510	15,630	15,250	105,134
December 19, 2025	15,390	15,430	15,430	15,530	15,270	122,846
December 18, 2025	15,580	15,360	15,360	15,590	15,230	92,680
December 17, 2025	15,460	15,430	15,430	15,600	15,320	121,622
December 16, 2025	15,640	15,450	15,450	15,650	15,370	154,843
December 15, 2025	15,780	15,640	15,640	15,780	15,570	119,699
December 12, 2025	15,910	15,950	15,950	16,070	15,750	132,289
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

Kakao Games Corp. (293490.KQ) KOE