Kakao Games Corp. (KOSDAQ:293490)
South Korea
· Delayed Price · Currency is KRW 12,290
-150 (-1.21%)
Apr 28, 2026, 3:30 PM KST
Kakao Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12,420.00 | 12,490.00 | 12,270.00 | 12,290.00 | 12,290.00 | -1.21% | 206,509 |
| Apr 27, 2026 | 12,600.00 | 12,790.00 | 12,420.00 | 12,440.00 | 12,440.00 | 0.73% | 293,423 |
| Apr 24, 2026 | 12,380.00 | 12,440.00 | 12,250.00 | 12,350.00 | 12,350.00 | -0.64% | 141,880 |
| Apr 23, 2026 | 12,540.00 | 12,640.00 | 12,340.00 | 12,430.00 | 12,430.00 | -0.72% | 179,280 |
| Apr 22, 2026 | 12,490.00 | 12,570.00 | 12,320.00 | 12,520.00 | 12,520.00 | 0.08% | 189,635 |
| Apr 21, 2026 | 12,680.00 | 12,690.00 | 12,500.00 | 12,510.00 | 12,510.00 | 0.24% | 139,134 |
| Apr 20, 2026 | 12,710.00 | 12,710.00 | 12,450.00 | 12,480.00 | 12,480.00 | 0.32% | 180,924 |
| Apr 17, 2026 | 12,440.00 | 12,510.00 | 12,280.00 | 12,440.00 | 12,440.00 | 0.08% | 170,424 |
| Apr 16, 2026 | 12,360.00 | 12,610.00 | 12,360.00 | 12,430.00 | 12,430.00 | 1.14% | 219,739 |
| Apr 15, 2026 | 12,170.00 | 12,360.00 | 12,160.00 | 12,290.00 | 12,290.00 | 1.99% | 199,889 |
| Apr 14, 2026 | 12,030.00 | 12,180.00 | 12,020.00 | 12,050.00 | 12,050.00 | 1.26% | 141,876 |
| Apr 13, 2026 | 11,970.00 | 12,070.00 | 11,900.00 | 11,900.00 | 11,900.00 | -2.14% | 121,154 |
| Apr 10, 2026 | 12,320.00 | 12,320.00 | 12,130.00 | 12,160.00 | 12,160.00 | -3.42% | 209,496 |
| Apr 9, 2026 | 11,870.00 | 12,590.00 | 11,660.00 | 12,590.00 | 12,590.00 | 5.09% | 299,773 |
| Apr 8, 2026 | 11,900.00 | 12,060.00 | 11,620.00 | 11,980.00 | 11,980.00 | 4.08% | 244,542 |
| Apr 7, 2026 | 11,590.00 | 11,890.00 | 11,490.00 | 11,510.00 | 11,510.00 | - | 164,886 |
| Apr 6, 2026 | 11,730.00 | 11,920.00 | 11,450.00 | 11,510.00 | 11,510.00 | -2.29% | 191,234 |
| Apr 3, 2026 | 11,960.00 | 12,030.00 | 11,720.00 | 11,780.00 | 11,780.00 | -0.59% | 186,899 |
| Apr 2, 2026 | 12,500.00 | 12,510.00 | 11,800.00 | 11,850.00 | 11,850.00 | -4.90% | 491,856 |
| Apr 1, 2026 | 12,300.00 | 12,510.00 | 12,230.00 | 12,460.00 | 12,460.00 | 2.98% | 275,032 |
| Mar 31, 2026 | 12,170.00 | 12,390.00 | 12,030.00 | 12,100.00 | 12,100.00 | -2.18% | 348,503 |
| Mar 30, 2026 | 12,230.00 | 12,720.00 | 12,230.00 | 12,370.00 | 12,370.00 | -6.29% | 614,186 |
| Mar 27, 2026 | 13,000.00 | 13,340.00 | 12,920.00 | 13,200.00 | 13,200.00 | -1.64% | 352,708 |
| Mar 26, 2026 | 14,230.00 | 14,270.00 | 13,300.00 | 13,420.00 | 13,420.00 | -5.36% | 862,490 |
| Mar 25, 2026 | 16,470.00 | 16,470.00 | 14,110.00 | 14,180.00 | 14,180.00 | 1.36% | 3,448,627 |
| Mar 24, 2026 | 13,690.00 | 14,100.00 | 13,300.00 | 13,990.00 | 13,990.00 | 3.48% | 355,631 |
| Mar 23, 2026 | 13,410.00 | 14,470.00 | 13,380.00 | 13,520.00 | 13,520.00 | -1.96% | 430,376 |
| Mar 20, 2026 | 13,790.00 | 14,260.00 | 13,680.00 | 13,790.00 | 13,790.00 | 0.29% | 788,263 |
| Mar 19, 2026 | 13,240.00 | 13,920.00 | 13,210.00 | 13,750.00 | 13,750.00 | 1.55% | 300,799 |
| Mar 18, 2026 | 13,680.00 | 13,680.00 | 13,420.00 | 13,540.00 | 13,540.00 | 0.22% | 136,072 |
| Mar 17, 2026 | 13,510.00 | 13,790.00 | 13,400.00 | 13,510.00 | 13,510.00 | 0.97% | 148,119 |
| Mar 16, 2026 | 13,620.00 | 13,780.00 | 13,380.00 | 13,380.00 | 13,380.00 | -2.55% | 151,128 |
| Mar 13, 2026 | 12,960.00 | 13,790.00 | 12,810.00 | 13,730.00 | 13,730.00 | 4.41% | 262,391 |
| Mar 12, 2026 | 13,070.00 | 13,180.00 | 12,900.00 | 13,150.00 | 13,150.00 | 0.61% | 271,922 |
| Mar 11, 2026 | 13,330.00 | 13,450.00 | 13,030.00 | 13,070.00 | 13,070.00 | -1.73% | 219,960 |
| Mar 10, 2026 | 13,600.00 | 13,650.00 | 13,200.00 | 13,300.00 | 13,300.00 | 0.76% | 262,806 |
| Mar 9, 2026 | 12,700.00 | 13,300.00 | 12,500.00 | 13,200.00 | 13,200.00 | -1.35% | 279,566 |
| Mar 6, 2026 | 12,720.00 | 13,400.00 | 12,690.00 | 13,380.00 | 13,380.00 | 3.40% | 280,472 |
| Mar 5, 2026 | 12,660.00 | 13,470.00 | 12,310.00 | 12,940.00 | 12,940.00 | 6.85% | 487,343 |
| Mar 4, 2026 | 13,500.00 | 13,800.00 | 12,100.00 | 12,110.00 | 12,110.00 | -12.50% | 631,052 |
| Mar 3, 2026 | 14,620.00 | 14,740.00 | 13,820.00 | 13,840.00 | 13,840.00 | -5.40% | 391,603 |
| Feb 27, 2026 | 14,710.00 | 14,770.00 | 14,500.00 | 14,630.00 | 14,630.00 | -0.81% | 245,705 |
| Feb 26, 2026 | 15,160.00 | 15,350.00 | 14,720.00 | 14,750.00 | 14,750.00 | -1.99% | 447,669 |
| Feb 25, 2026 | 15,340.00 | 15,350.00 | 15,040.00 | 15,050.00 | 15,050.00 | -1.12% | 190,234 |
| Feb 24, 2026 | 15,280.00 | 15,370.00 | 15,160.00 | 15,220.00 | 15,220.00 | -0.98% | 194,341 |
| Feb 23, 2026 | 15,850.00 | 15,850.00 | 15,360.00 | 15,370.00 | 15,370.00 | -2.16% | 197,203 |
| Feb 20, 2026 | 15,540.00 | 15,990.00 | 15,520.00 | 15,710.00 | 15,710.00 | 0.58% | 190,906 |
| Feb 19, 2026 | 15,330.00 | 15,700.00 | 15,190.00 | 15,620.00 | 15,620.00 | 3.10% | 372,025 |
| Feb 13, 2026 | 15,470.00 | 15,470.00 | 15,130.00 | 15,150.00 | 15,150.00 | -3.07% | 189,296 |
| Feb 12, 2026 | 15,800.00 | 15,850.00 | 15,310.00 | 15,630.00 | 15,630.00 | -0.64% | 271,322 |
| Feb 11, 2026 | 15,870.00 | 16,000.00 | 15,700.00 | 15,730.00 | 15,730.00 | -0.44% | 186,129 |
| Feb 10, 2026 | 15,840.00 | 16,260.00 | 15,640.00 | 15,800.00 | 15,800.00 | 0.51% | 228,069 |
| Feb 9, 2026 | 15,620.00 | 15,870.00 | 15,500.00 | 15,720.00 | 15,720.00 | 2.48% | 185,479 |
| Feb 6, 2026 | 15,540.00 | 15,600.00 | 15,170.00 | 15,340.00 | 15,340.00 | -2.85% | 286,904 |
| Feb 5, 2026 | 16,380.00 | 16,640.00 | 15,790.00 | 15,790.00 | 15,790.00 | -1.31% | 506,440 |
| Feb 4, 2026 | 16,100.00 | 16,150.00 | 15,800.00 | 16,000.00 | 16,000.00 | -1.05% | 308,141 |
| Feb 3, 2026 | 16,780.00 | 16,780.00 | 15,690.00 | 16,170.00 | 16,170.00 | -0.86% | 543,009 |
| Feb 2, 2026 | 16,990.00 | 17,150.00 | 16,200.00 | 16,310.00 | 16,310.00 | -8.16% | 513,205 |
| Jan 30, 2026 | 17,800.00 | 18,440.00 | 17,690.00 | 17,760.00 | 17,760.00 | 0.11% | 695,760 |
| Jan 29, 2026 | 17,460.00 | 18,060.00 | 17,010.00 | 17,740.00 | 17,740.00 | 3.14% | 854,281 |
| Jan 28, 2026 | 16,400.00 | 17,200.00 | 16,340.00 | 17,200.00 | 17,200.00 | 5.39% | 871,893 |
| Jan 27, 2026 | 15,930.00 | 17,080.00 | 15,860.00 | 16,320.00 | 16,320.00 | 0.49% | 791,100 |
| Jan 26, 2026 | 15,140.00 | 16,240.00 | 15,080.00 | 16,240.00 | 16,240.00 | 8.27% | 879,306 |
| Jan 23, 2026 | 14,370.00 | 15,080.00 | 14,300.00 | 15,000.00 | 15,000.00 | 5.26% | 596,657 |
| Jan 22, 2026 | 13,980.00 | 14,330.00 | 13,980.00 | 14,250.00 | 14,250.00 | 2.00% | 166,958 |
| Jan 21, 2026 | 14,080.00 | 14,230.00 | 13,930.00 | 13,970.00 | 13,970.00 | -2.51% | 241,637 |
| Jan 20, 2026 | 14,020.00 | 14,420.00 | 14,000.00 | 14,330.00 | 14,330.00 | 1.70% | 268,411 |
| Jan 19, 2026 | 14,210.00 | 14,270.00 | 14,040.00 | 14,090.00 | 14,090.00 | -1.47% | 164,957 |
| Jan 16, 2026 | 14,440.00 | 14,590.00 | 14,260.00 | 14,300.00 | 14,300.00 | -1.45% | 200,734 |
| Jan 15, 2026 | 14,550.00 | 14,650.00 | 14,410.00 | 14,510.00 | 14,510.00 | -1.02% | 151,892 |
| Jan 14, 2026 | 14,450.00 | 14,760.00 | 14,350.00 | 14,660.00 | 14,660.00 | 1.17% | 161,608 |
| Jan 13, 2026 | 14,450.00 | 14,560.00 | 14,350.00 | 14,490.00 | 14,490.00 | 0.28% | 122,686 |
| Jan 12, 2026 | 14,400.00 | 14,600.00 | 14,240.00 | 14,450.00 | 14,450.00 | 0.35% | 158,362 |
| Jan 9, 2026 | 14,540.00 | 14,650.00 | 14,330.00 | 14,400.00 | 14,400.00 | -0.96% | 107,233 |
| Jan 8, 2026 | 14,810.00 | 14,900.00 | 13,650.00 | 14,540.00 | 14,540.00 | -2.02% | 270,742 |
| Jan 7, 2026 | 15,190.00 | 15,250.00 | 14,700.00 | 14,840.00 | 14,840.00 | -2.43% | 252,078 |
| Jan 6, 2026 | 15,280.00 | 15,470.00 | 15,160.00 | 15,210.00 | 15,210.00 | -0.46% | 103,451 |
| Jan 5, 2026 | 15,540.00 | 15,890.00 | 15,260.00 | 15,280.00 | 15,280.00 | -0.71% | 179,162 |
| Jan 2, 2026 | 14,980.00 | 15,430.00 | 14,890.00 | 15,390.00 | 15,390.00 | 3.29% | 148,819 |
| Dec 30, 2025 | 14,960.00 | 15,170.00 | 14,900.00 | 14,900.00 | 14,900.00 | -1.32% | 146,386 |
| Dec 29, 2025 | 15,020.00 | 15,150.00 | 14,920.00 | 15,100.00 | 15,100.00 | -0.07% | 109,198 |
| Dec 26, 2025 | 15,260.00 | 15,440.00 | 15,080.00 | 15,110.00 | 15,110.00 | -1.11% | 158,829 |
| Dec 24, 2025 | 15,300.00 | 15,330.00 | 15,110.00 | 15,280.00 | 15,280.00 | -0.13% | 102,682 |
| Dec 23, 2025 | 15,500.00 | 15,640.00 | 15,250.00 | 15,300.00 | 15,300.00 | -1.35% | 136,303 |
| Dec 22, 2025 | 15,500.00 | 15,630.00 | 15,250.00 | 15,510.00 | 15,510.00 | 0.52% | 101,468 |
| Dec 19, 2025 | 15,390.00 | 15,530.00 | 15,270.00 | 15,430.00 | 15,430.00 | 0.46% | 122,846 |
| Dec 18, 2025 | 15,580.00 | 15,590.00 | 15,230.00 | 15,360.00 | 15,360.00 | -0.45% | 88,973 |
| Dec 17, 2025 | 15,460.00 | 15,600.00 | 15,320.00 | 15,430.00 | 15,430.00 | -0.13% | 121,621 |
| Dec 16, 2025 | 15,640.00 | 15,650.00 | 15,370.00 | 15,450.00 | 15,450.00 | -1.21% | 154,843 |
| Dec 15, 2025 | 15,780.00 | 15,780.00 | 15,570.00 | 15,640.00 | 15,640.00 | -1.94% | 119,699 |
| Dec 12, 2025 | 15,910.00 | 16,070.00 | 15,750.00 | 15,950.00 | 15,950.00 | -0.06% | 130,342 |
| Dec 11, 2025 | 15,830.00 | 15,960.00 | 15,640.00 | 15,960.00 | 15,960.00 | 0.88% | 394,264 |
| Dec 10, 2025 | 16,050.00 | 16,230.00 | 15,770.00 | 15,820.00 | 15,820.00 | -1.56% | 155,702 |
| Dec 9, 2025 | 16,290.00 | 16,300.00 | 16,020.00 | 16,070.00 | 16,070.00 | -1.41% | 105,909 |
| Dec 8, 2025 | 16,550.00 | 16,750.00 | 16,140.00 | 16,300.00 | 16,300.00 | -2.45% | 245,398 |
| 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 |