Kakao Games Corp. (293490.KQ) KOE

11,780.00

-70(-0.59%)

Updated at April 03 03:30PM

Currency In KRW

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	11,960	11,780	11,780	12,030	11,720	186,899
April 02, 2026	12,500	11,850	11,850	12,510	11,800	505,939
April 01, 2026	12,300	12,460	12,460	12,510	12,230	263,665
March 31, 2026	12,170	12,100	12,100	12,390	12,030	348,503
March 30, 2026	12,230	12,370	12,370	12,720	12,230	614,186
March 27, 2026	13,000	13,200	13,200	13,340	12,920	382,790
March 26, 2026	14,230	13,420	13,420	14,270	13,300	872,279
March 25, 2026	16,470	14,180	14,180	16,470	14,110	3.48M
March 24, 2026	13,690	13,990	13,990	14,100	13,300	361,209
March 23, 2026	13,410	13,520	13,520	14,470	13,380	430,376
March 20, 2026	13,790	13,790	13,790	14,260	13,680	584,809
March 19, 2026	13,240	13,750	13,750	13,920	13,210	291,987
March 18, 2026	13,680	13,540	13,540	13,680	13,420	132,718
March 17, 2026	13,510	13,510	13,510	13,790	13,400	156,062
March 16, 2026	13,620	13,380	13,380	13,780	13,380	159,175
March 13, 2026	12,960	13,730	13,730	13,790	12,810	248,931
March 12, 2026	13,070	13,150	13,150	13,180	12,900	190,918
March 11, 2026	13,330	13,070	13,070	13,450	13,030	235,132
March 10, 2026	13,600	13,300	13,300	13,650	13,260	146,562
March 09, 2026	12,700	13,200	13,200	13,300	12,500	287,256
March 06, 2026	12,720	13,380	13,380	13,400	12,690	289,644
March 05, 2026	12,660	12,940	12,940	13,470	12,310	514,809
March 04, 2026	13,500	12,320	12,320	13,800	12,170	502,771
March 03, 2026	14,620	13,840	13,840	14,740	13,820	383,963
February 27, 2026	14,710	14,630	14,630	14,770	14,500	245,705
February 26, 2026	15,160	14,750	14,750	15,350	14,720	447,669
February 25, 2026	15,340	15,050	15,050	15,350	15,040	197,867
February 24, 2026	15,280	15,220	15,220	15,370	15,160	201,225
February 23, 2026	15,850	15,370	15,370	15,850	15,360	197,203
February 20, 2026	15,540	15,710	0	15,990	15,520	190,906
February 19, 2026	15,330	15,620	0	15,700	15,190	372,025
February 13, 2026	15,470	15,150	0	15,470	15,130	199,941
February 12, 2026	15,800	15,630	0	15,850	15,310	304,634
February 11, 2026	15,870	15,730	0	16,000	15,700	186,129
February 10, 2026	15,840	15,800	0	16,260	15,640	234,669
February 09, 2026	15,620	15,720	0	15,870	15,500	185,479
February 06, 2026	15,540	15,340	0	15,600	15,170	286,906
February 05, 2026	16,380	15,790	0	16,640	15,790	506,440
February 04, 2026	16,100	16,000	0	16,150	15,800	308,141
February 03, 2026	16,780	16,170	0	16,780	15,690	543,009
February 02, 2026	16,990	16,310	0	17,150	16,200	513,205
January 30, 2026	17,800	17,760	0	18,440	17,690	711,443
January 29, 2026	17,460	17,740	0	18,060	17,010	869,227
January 28, 2026	16,400	17,200	0	17,200	16,340	871,893
January 27, 2026	15,930	16,320	0	17,080	15,860	800,622
January 26, 2026	15,140	16,240	0	16,240	15,080	879,306
January 23, 2026	14,370	15,000	0	15,080	14,300	620,873
January 22, 2026	13,980	14,250	0	14,330	13,980	166,958
January 21, 2026	14,080	13,970	0	14,230	13,930	241,637
January 20, 2026	14,020	14,330	0	14,420	14,000	268,411
January 19, 2026	14,210	14,090	0	14,270	14,040	164,957
January 16, 2026	14,440	14,300	0	14,590	14,260	202,597
January 15, 2026	14,550	14,510	0	14,650	14,410	156,247
January 14, 2026	14,450	14,660	0	14,760	14,350	161,608
January 13, 2026	14,450	14,490	0	14,560	14,350	122,686
January 12, 2026	14,400	14,450	0	14,600	14,240	162,936
January 09, 2026	14,540	14,400	0	14,650	14,330	109,398
January 08, 2026	14,810	14,540	0	14,900	13,650	270,743
January 07, 2026	15,190	14,840	0	15,250	14,700	252,078
January 06, 2026	15,280	15,210	0	15,470	15,160	103,451