Kakao Games Corp. (KOSDAQ:293490)
South Korea
· Delayed Price · Currency is KRW 16,710
+30 (0.18%)
At close: Dec 5, 2025
Kakao Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16,550.00 | 16,740.00 | 16,300.00 | 16,710.00 | 16,710.00 | 0.18% | 190,839 |
| Dec 4, 2025 | 16,440.00 | 16,680.00 | 16,380.00 | 16,680.00 | 16,680.00 | 1.52% | 204,816 |
| Dec 3, 2025 | 16,300.00 | 16,540.00 | 16,240.00 | 16,430.00 | 16,430.00 | 0.98% | 110,808 |
| Dec 2, 2025 | 16,250.00 | 16,520.00 | 16,120.00 | 16,270.00 | 16,270.00 | 1.69% | 174,351 |
| Dec 1, 2025 | 15,630.00 | 16,320.00 | 15,630.00 | 16,000.00 | 16,000.00 | 2.50% | 234,544 |
| Nov 28, 2025 | 15,660.00 | 15,730.00 | 15,500.00 | 15,610.00 | 15,610.00 | 0.64% | 128,379 |
| Nov 27, 2025 | 15,690.00 | 15,830.00 | 15,500.00 | 15,510.00 | 15,510.00 | -1.02% | 91,227 |
| Nov 26, 2025 | 15,510.00 | 15,850.00 | 15,480.00 | 15,670.00 | 15,670.00 | 1.23% | 114,871 |
| Nov 25, 2025 | 16,000.00 | 16,130.00 | 15,350.00 | 15,480.00 | 15,480.00 | -3.07% | 140,552 |
| Nov 24, 2025 | 15,890.00 | 16,450.00 | 15,840.00 | 15,970.00 | 15,970.00 | 1.72% | 206,902 |
| Nov 21, 2025 | 15,470.00 | 15,730.00 | 15,390.00 | 15,700.00 | 15,700.00 | -1.63% | 124,511 |
| Nov 20, 2025 | 15,750.00 | 16,110.00 | 15,750.00 | 15,960.00 | 15,960.00 | 1.46% | 132,623 |
| Nov 19, 2025 | 15,760.00 | 15,800.00 | 15,350.00 | 15,730.00 | 15,730.00 | 0.13% | 124,057 |
| Nov 18, 2025 | 16,130.00 | 16,200.00 | 15,710.00 | 15,710.00 | 15,710.00 | -3.32% | 203,726 |
| Nov 17, 2025 | 16,670.00 | 16,700.00 | 16,200.00 | 16,250.00 | 16,250.00 | -1.99% | 144,336 |
| Nov 14, 2025 | 16,850.00 | 17,160.00 | 16,560.00 | 16,580.00 | 16,580.00 | -2.47% | 201,856 |
| Nov 13, 2025 | 16,710.00 | 17,050.00 | 16,610.00 | 17,000.00 | 17,000.00 | 0.77% | 205,066 |
| Nov 12, 2025 | 16,200.00 | 16,870.00 | 16,200.00 | 16,870.00 | 16,870.00 | 2.87% | 333,679 |
| Nov 11, 2025 | 16,510.00 | 18,310.00 | 16,390.00 | 16,400.00 | 16,400.00 | -1.32% | 1,507,468 |
| Nov 10, 2025 | 16,010.00 | 16,680.00 | 16,000.00 | 16,620.00 | 16,620.00 | 5.79% | 266,703 |
| Nov 7, 2025 | 15,900.00 | 15,980.00 | 15,370.00 | 15,710.00 | 15,710.00 | -1.75% | 198,036 |
| Nov 6, 2025 | 16,820.00 | 16,960.00 | 15,920.00 | 15,990.00 | 15,990.00 | -4.02% | 266,811 |
| Nov 5, 2025 | 17,310.00 | 17,310.00 | 16,350.00 | 16,660.00 | 16,660.00 | -1.30% | 369,368 |
| Nov 4, 2025 | 16,610.00 | 17,190.00 | 16,560.00 | 16,880.00 | 16,880.00 | -0.30% | 223,797 |
| Nov 3, 2025 | 16,960.00 | 17,650.00 | 16,850.00 | 16,930.00 | 16,930.00 | 5.09% | 773,960 |
| Oct 31, 2025 | 16,040.00 | 16,310.00 | 16,040.00 | 16,110.00 | 16,110.00 | 0.44% | 147,863 |
| Oct 30, 2025 | 16,630.00 | 16,680.00 | 15,980.00 | 16,040.00 | 16,040.00 | -1.84% | 202,564 |
| Oct 29, 2025 | 16,210.00 | 16,640.00 | 16,090.00 | 16,340.00 | 16,340.00 | 0.86% | 283,500 |
| Oct 28, 2025 | 16,020.00 | 16,500.00 | 15,940.00 | 16,200.00 | 16,200.00 | 1.25% | 211,993 |
| Oct 27, 2025 | 15,670.00 | 16,030.00 | 15,620.00 | 16,000.00 | 16,000.00 | 2.17% | 203,823 |
| Oct 24, 2025 | 15,680.00 | 15,790.00 | 15,550.00 | 15,660.00 | 15,660.00 | -0.06% | 138,640 |
| Oct 23, 2025 | 15,670.00 | 15,940.00 | 15,580.00 | 15,670.00 | 15,670.00 | -1.14% | 137,955 |
| Oct 22, 2025 | 16,050.00 | 16,050.00 | 15,610.00 | 15,850.00 | 15,850.00 | 0.51% | 130,776 |
| Oct 21, 2025 | 15,360.00 | 16,030.00 | 15,300.00 | 15,770.00 | 15,770.00 | 3.34% | 326,794 |
| Oct 20, 2025 | 15,150.00 | 15,310.00 | 14,920.00 | 15,260.00 | 15,260.00 | 0.73% | 150,549 |
| Oct 17, 2025 | 15,200.00 | 15,370.00 | 15,120.00 | 15,150.00 | 15,150.00 | -2.13% | 192,963 |
| Oct 16, 2025 | 15,510.00 | 15,660.00 | 15,300.00 | 15,480.00 | 15,480.00 | 0.39% | 125,034 |
| Oct 15, 2025 | 15,180.00 | 15,450.00 | 15,170.00 | 15,420.00 | 15,420.00 | 1.51% | 112,340 |
| Oct 14, 2025 | 15,270.00 | 15,470.00 | 15,100.00 | 15,190.00 | 15,190.00 | -0.78% | 136,921 |
| Oct 13, 2025 | 15,200.00 | 15,460.00 | 15,040.00 | 15,310.00 | 15,310.00 | -1.35% | 142,701 |
| Oct 10, 2025 | 15,810.00 | 15,830.00 | 15,470.00 | 15,520.00 | 15,520.00 | -2.21% | 186,904 |
| Oct 2, 2025 | 16,040.00 | 16,130.00 | 15,710.00 | 15,870.00 | 15,870.00 | 1.67% | 227,576 |
| Oct 1, 2025 | 15,600.00 | 15,850.00 | 15,600.00 | 15,610.00 | 15,610.00 | - | 59,019 |
| Sep 30, 2025 | 15,700.00 | 15,870.00 | 15,610.00 | 15,610.00 | 15,610.00 | -1.58% | 107,271 |
| Sep 29, 2025 | 15,850.00 | 16,100.00 | 15,800.00 | 15,860.00 | 15,860.00 | 0.89% | 73,414 |
| Sep 26, 2025 | 15,940.00 | 15,980.00 | 15,640.00 | 15,720.00 | 15,720.00 | -2.24% | 127,798 |
| Sep 25, 2025 | 15,870.00 | 16,080.00 | 15,800.00 | 16,080.00 | 16,080.00 | 0.94% | 104,482 |
| Sep 24, 2025 | 16,230.00 | 16,290.00 | 15,800.00 | 15,930.00 | 15,930.00 | -0.81% | 125,355 |
| Sep 23, 2025 | 16,130.00 | 16,260.00 | 15,990.00 | 16,060.00 | 16,060.00 | -1.17% | 134,116 |
| Sep 22, 2025 | 16,340.00 | 16,430.00 | 16,200.00 | 16,250.00 | 16,250.00 | -0.37% | 112,761 |