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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 30, 2025	17,110	17,210	17,210	17,420	17,110	134,233
July 29, 2025	17,110	17,280	17,280	17,330	16,980	110,073
July 28, 2025	17,330	17,260	17,260	17,540	17,110	130,433
July 25, 2025	16,880	17,290	17,290	17,350	16,880	161,959
July 24, 2025	17,140	16,930	16,930	17,250	16,920	164,877
July 23, 2025	17,390	17,160	17,160	17,460	16,920	195,384
July 22, 2025	17,570	17,360	17,360	17,610	17,360	172,692
July 21, 2025	17,320	17,550	17,550	17,560	17,280	149,040
July 18, 2025	17,370	17,360	17,360	17,500	17,270	119,077
July 17, 2025	17,580	17,370	17,370	17,660	17,250	173,243
July 16, 2025	17,500	17,420	17,420	17,580	17,400	148,841
July 15, 2025	17,550	17,500	17,500	17,860	17,390	232,328
July 14, 2025	18,220	17,660	17,660	18,220	17,480	370,431
July 11, 2025	18,790	18,200	18,200	18,830	18,110	319,750
July 10, 2025	18,200	18,470	18,470	18,470	17,960	391,109
July 09, 2025	18,270	18,060	18,060	18,270	17,800	258,245
July 08, 2025	18,010	18,140	18,140	18,290	17,910	233,204
July 07, 2025	17,860	17,940	17,940	18,270	17,800	271,448
July 04, 2025	18,550	18,040	18,040	18,600	18,000	365,413
July 03, 2025	18,450	18,450	18,450	18,780	18,410	375,693
July 02, 2025	19,170	18,450	18,450	19,300	18,310	573,857
July 01, 2025	19,230	18,840	18,840	19,670	18,810	653,483
June 30, 2025	19,520	19,120	19,120	20,100	19,000	1.09M
June 27, 2025	20,200	20,300	20,300	21,300	19,400	2.13M
June 26, 2025	21,350	20,100	20,100	21,550	19,850	1.3M
June 25, 2025	23,000	21,900	21,900	23,600	21,650	3.92M
June 24, 2025	18,450	23,500	23,500	23,500	18,110	7.23M
June 23, 2025	18,080	18,100	18,100	18,100	17,640	707,893
June 20, 2025	18,470	18,560	18,560	18,690	17,700	882,115

Kakao Games Corp. (293490.KQ) KOE