KOSDAQ - Delayed Quote KRW

Kakao Games Corp. (293490.KQ)

Compare
16,230.00
+290.00
+(1.82%)
At close: January 31 at 3:30:28 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202515,940.0016,410.0015,940.0016,230.0016,230.00192,828
Jan 24, 202516,050.0016,100.0015,940.0015,940.0015,940.00172,743
Jan 23, 202516,500.0016,540.0016,050.0016,050.0016,050.00224,612
Jan 22, 202516,450.0016,620.0016,340.0016,500.0016,500.00167,865
Jan 21, 202516,660.0016,940.0016,400.0016,450.0016,450.00185,735
Jan 20, 202516,710.0016,780.0016,340.0016,660.0016,660.00174,989
Jan 17, 202516,710.0016,810.0016,600.0016,640.0016,640.00142,897
Jan 16, 202516,550.0016,920.0016,540.0016,720.0016,720.00226,136
Jan 15, 202516,660.0016,820.0016,400.0016,450.0016,450.00141,614
Jan 14, 202516,330.0016,650.0016,300.0016,650.0016,650.00175,487
Jan 13, 202516,510.0016,610.0016,220.0016,300.0016,300.00276,131
Jan 10, 202517,070.0017,070.0016,700.0016,710.0016,710.00231,978
Jan 9, 202516,730.0017,250.0016,570.0017,250.0017,250.00271,957
Jan 8, 202516,790.0016,870.0016,650.0016,790.0016,790.00176,697
Jan 7, 202516,950.0017,240.0016,800.0016,820.0016,820.00253,585
Jan 6, 202516,640.0016,920.0016,590.0016,920.0016,920.00210,628
Jan 3, 202516,320.0016,780.0016,320.0016,640.0016,640.00280,361
Jan 2, 202516,440.0016,840.0016,120.0016,300.0016,300.00333,786
Dec 30, 202416,440.0016,840.0016,380.0016,380.0016,380.00239,724
Dec 27, 202417,000.0017,250.0016,510.0016,750.0016,750.00378,526
Dec 26, 202418,040.0018,180.0016,920.0017,000.0017,000.00543,912
Dec 24, 202417,800.0018,190.0017,720.0017,900.0017,900.00328,587
Dec 23, 202417,750.0017,970.0017,290.0017,840.0017,840.00349,083
Dec 20, 202418,390.0018,550.0017,590.0017,610.0017,610.00589,579
Dec 19, 202418,650.0019,070.0018,340.0018,370.0018,370.00592,335
Dec 18, 202419,000.0019,790.0018,800.0019,070.0019,070.001,779,949
Dec 17, 202419,260.0019,620.0018,890.0018,950.0018,950.001,266,299
Dec 16, 202421,000.0021,100.0019,190.0019,300.0019,300.002,487,585
Dec 13, 202417,730.0022,500.0017,730.0020,900.0020,900.008,208,317
Dec 12, 202417,820.0017,890.0017,430.0017,670.0017,670.00420,778
Dec 11, 202417,570.0018,190.0017,510.0017,650.0017,650.00260,507
Dec 10, 202417,460.0017,960.0017,300.0017,480.0017,480.00239,434
Dec 9, 202418,300.0018,670.0017,290.0017,290.0017,290.00410,302
Dec 6, 202418,390.0018,800.0017,960.0018,510.0018,510.00545,635
Dec 5, 202419,170.0019,200.0017,860.0018,190.0018,190.00501,171
Dec 4, 202418,200.0019,800.0018,180.0019,410.0019,410.001,040,336
Dec 3, 202419,120.0019,290.0018,700.0018,700.0018,700.00386,829
Dec 2, 202418,320.0019,120.0018,120.0018,970.0018,970.00696,509
Nov 29, 202417,980.0018,200.0017,630.0018,150.0018,150.00189,823
Nov 28, 202417,720.0018,040.0017,490.0017,980.0017,980.00188,848
Nov 27, 202417,180.0017,720.0017,100.0017,570.0017,570.00277,028
Nov 26, 202416,990.0017,180.0016,810.0017,180.0017,180.00136,180
Nov 25, 202416,490.0017,090.0016,460.0017,030.0017,030.00236,260
Nov 22, 202416,070.0016,570.0016,030.0016,450.0016,450.00162,506
Nov 21, 202416,120.0016,260.0015,900.0016,030.0016,030.00105,083
Nov 20, 202415,870.0016,200.0015,870.0015,970.0015,970.00123,995
Nov 19, 202415,730.0016,050.0015,730.0015,950.0015,950.00111,547
Nov 18, 202415,470.0015,960.0015,430.0015,850.0015,850.00122,756
Nov 15, 202415,330.0015,720.0015,000.0015,480.0015,480.00197,788
Nov 14, 202415,620.0016,040.0015,380.0015,390.0015,390.00241,247
Nov 13, 202415,900.0015,970.0015,530.0015,620.0015,620.00179,690
Nov 12, 202416,100.0016,500.0015,720.0015,850.0015,850.00330,428
Nov 11, 202417,010.0017,100.0016,380.0016,380.0016,380.00286,742
Nov 8, 202418,000.0018,010.0017,050.0017,050.0017,050.00231,327
Nov 7, 202417,570.0017,900.0017,380.0017,630.0017,630.00182,642
Nov 6, 202418,670.0019,100.0017,530.0017,750.0017,750.00548,630
Nov 5, 202417,710.0018,660.0017,550.0018,630.0018,630.00532,348
Nov 4, 202417,250.0017,720.0017,250.0017,700.0017,700.00182,264
Nov 1, 202417,650.0017,650.0017,240.0017,260.0017,260.0092,092
Oct 31, 202417,570.0017,780.0017,220.0017,760.0017,760.00187,648
Oct 30, 202417,240.0018,080.0017,170.0017,570.0017,570.00252,354
Oct 29, 202416,750.0017,290.0016,660.0017,290.0017,290.00210,447
Oct 28, 202416,600.0016,960.0016,560.0016,920.0016,920.00145,911
Oct 25, 202416,910.0016,910.0016,400.0016,580.0016,580.00164,154
Oct 24, 202417,260.0017,260.0016,700.0016,750.0016,750.00156,033
Oct 23, 202416,960.0017,350.0016,510.0017,260.0017,260.00202,612
Oct 22, 202417,390.0017,470.0016,760.0016,800.0016,800.00175,051
Oct 21, 202416,480.0017,570.0016,480.0017,440.0017,440.00389,260
Oct 18, 202416,700.0016,780.0016,410.0016,420.0016,420.00188,336
Oct 17, 202416,900.0016,970.0016,680.0016,690.0016,690.0096,544
Oct 16, 202416,940.0017,100.0016,830.0016,850.0016,850.00123,996
Oct 15, 202416,790.0017,250.0016,680.0017,220.0017,220.00153,161
Oct 14, 202416,960.0017,080.0016,630.0016,740.0016,740.00171,002
Oct 11, 202417,670.0017,750.0016,940.0016,960.0016,960.00240,461
Oct 10, 202417,810.0017,920.0017,480.0017,500.0017,500.00318,856
Oct 8, 202417,710.0018,060.0017,710.0017,800.0017,800.00111,245
Oct 7, 202418,210.0018,310.0017,880.0017,990.0017,990.00109,239
Oct 4, 202417,500.0018,270.0017,450.0018,210.0018,210.00272,779
Oct 2, 202417,270.0017,600.0017,210.0017,500.0017,500.00116,325
Sep 30, 202418,080.0018,120.0017,500.0017,500.0017,500.00162,198
Sep 27, 202417,600.0017,920.0017,500.0017,910.0017,910.00162,881
Sep 26, 202417,470.0017,790.0017,330.0017,750.0017,750.00207,895
Sep 25, 202417,300.0017,560.0017,220.0017,230.0017,230.00246,439
Sep 24, 202416,710.0017,250.0016,710.0017,240.0017,240.00196,732
Sep 23, 202416,520.0016,810.0016,520.0016,730.0016,730.00111,395
Sep 20, 202417,050.0017,170.0016,610.0016,620.0016,620.00268,587
Sep 19, 202417,240.0017,400.0016,830.0016,930.0016,930.00165,874
Sep 13, 202417,180.0017,240.0016,870.0017,220.0017,220.00116,150
Sep 12, 202416,790.0017,100.0016,760.0016,900.0016,900.00180,131
Sep 11, 202416,640.0016,970.0016,510.0016,620.0016,620.00133,015
Sep 10, 202416,780.0016,860.0016,440.0016,620.0016,620.00182,067
Sep 9, 202416,720.0016,890.0016,420.0016,770.0016,770.00138,780
Sep 6, 202417,120.0018,150.0016,900.0016,900.0016,900.00411,696
Sep 5, 202416,660.0017,340.0016,660.0017,090.0017,090.00185,265
Sep 4, 202417,300.0017,400.0016,650.0016,650.0016,650.00436,000
Sep 3, 202418,150.0018,250.0017,680.0017,690.0017,690.00184,656
Sep 2, 202418,180.0018,260.0018,000.0018,130.0018,130.00140,442
Aug 30, 202418,430.0018,580.0018,270.0018,270.0018,270.00108,610
Aug 29, 202418,050.0018,720.0017,950.0018,430.0018,430.00146,078
Aug 28, 202418,500.0018,500.0018,100.0018,180.0018,180.00142,311
Aug 27, 202418,700.0018,800.0018,360.0018,440.0018,440.00153,182
Aug 26, 202418,310.0019,090.0018,230.0018,740.0018,740.00348,717
Aug 23, 202418,420.0018,430.0017,980.0018,400.0018,400.00195,162
Aug 22, 202417,600.0018,640.0017,600.0018,390.0018,390.00823,237
Aug 21, 202417,180.0017,280.0017,140.0017,230.0017,230.00100,591
Aug 20, 202417,200.0017,310.0017,110.0017,180.0017,180.00139,887
Aug 19, 202417,310.0017,630.0017,140.0017,180.0017,180.00161,936
Aug 16, 202417,930.0017,950.0017,310.0017,310.0017,310.00220,299
Aug 14, 202417,080.0017,800.0017,080.0017,800.0017,800.00305,499
Aug 13, 202417,400.0017,470.0016,960.0017,000.0017,000.00217,027
Aug 12, 202417,270.0017,700.0017,230.0017,400.0017,400.00258,817
Aug 9, 202418,140.0018,310.0017,250.0017,250.0017,250.00400,168
Aug 8, 202417,760.0018,000.0017,250.0018,000.0018,000.00390,538
Aug 7, 202417,700.0018,140.0017,640.0018,100.0018,100.00313,766
Aug 6, 202418,000.0018,470.0017,650.0018,130.0018,130.00231,691
Aug 5, 202419,140.0019,170.0017,300.0017,400.0017,400.00350,416
Aug 2, 202419,150.0019,510.0018,780.0019,250.0019,250.00189,523
Aug 1, 202418,660.0019,420.0018,560.0019,240.0019,240.00214,421
Jul 31, 202418,280.0018,710.0018,100.0018,660.0018,660.00116,101
Jul 30, 202418,400.0018,750.0018,310.0018,310.0018,310.0092,620
Jul 29, 202418,520.0018,690.0018,440.0018,500.0018,500.0084,471
Jul 26, 202418,440.0018,500.0018,110.0018,490.0018,490.00109,561
Jul 25, 202417,620.0018,410.0017,620.0018,340.0018,340.00233,301
Jul 24, 202417,810.0018,180.0017,490.0017,940.0017,940.00236,007
Jul 23, 202418,730.0019,100.0017,950.0017,950.0017,950.00577,330
Jul 22, 202419,020.0019,240.0018,760.0018,970.0018,970.00175,350
Jul 19, 202419,010.0019,250.0019,010.0019,170.0019,170.00115,747
Jul 18, 202419,370.0019,440.0019,040.0019,110.0019,110.00165,530
Jul 17, 202418,940.0019,390.0018,940.0019,300.0019,300.00214,471
Jul 16, 202419,360.0019,450.0018,940.0018,940.0018,940.00363,094
Jul 15, 202419,420.0019,620.0019,210.0019,460.0019,460.00174,669
Jul 12, 202419,490.0019,880.0019,330.0019,420.0019,420.00200,043
Jul 11, 202419,650.0019,650.0019,220.0019,520.0019,520.00211,614
Jul 10, 202419,400.0019,600.0019,110.0019,490.0019,490.00223,749
Jul 9, 202419,250.0019,640.0019,210.0019,460.0019,460.00241,181
Jul 8, 202419,320.0019,410.0019,000.0019,260.0019,260.00272,432
Jul 5, 202419,200.0019,780.0019,170.0019,510.0019,510.00446,532
Jul 4, 202420,200.0020,350.0018,990.0019,030.0019,030.001,001,752
Jul 3, 202420,400.0020,750.0020,250.0020,300.0020,300.00157,050
Jul 2, 202420,500.0020,650.0020,200.0020,450.0020,450.00148,679
Jul 1, 202420,400.0020,750.0020,300.0020,700.0020,700.00124,823
Jun 28, 202420,300.0020,500.0020,100.0020,500.0020,500.00121,976
Jun 27, 202420,500.0020,600.0020,150.0020,200.0020,200.00159,091
Jun 26, 202420,300.0021,050.0020,300.0020,450.0020,450.00180,061
Jun 25, 202420,150.0020,650.0020,150.0020,300.0020,300.00120,011
Jun 24, 202420,600.0020,900.0020,150.0020,200.0020,200.00172,358
Jun 21, 202421,250.0021,400.0020,550.0020,550.0020,550.00262,165
Jun 20, 202421,700.0021,900.0021,200.0021,400.0021,400.00202,108
Jun 19, 202420,500.0021,900.0020,500.0021,700.0021,700.00606,378
Jun 18, 202420,550.0020,650.0020,050.0020,350.0020,350.00181,612
Jun 17, 202420,500.0020,750.0020,100.0020,500.0020,500.00140,927
Jun 14, 202420,200.0020,800.0020,050.0020,600.0020,600.00342,480
Jun 13, 202420,350.0020,500.0020,150.0020,150.0020,150.00286,539
Jun 12, 202420,200.0020,400.0020,100.0020,300.0020,300.00118,147
Jun 11, 202420,100.0020,650.0020,050.0020,150.0020,150.00131,597
Jun 10, 202420,400.0020,550.0020,000.0020,150.0020,150.00174,567
Jun 7, 202420,900.0021,100.0020,550.0020,550.0020,550.00126,531
Jun 5, 202420,800.0020,950.0020,600.0020,800.0020,800.0097,992
Jun 4, 202420,900.0021,100.0020,750.0020,900.0020,900.00104,313
Jun 3, 202421,300.0021,550.0020,900.0021,100.0021,100.00155,915
May 31, 202420,500.0021,350.0020,500.0021,350.0021,350.00225,108
May 30, 202420,550.0020,650.0020,300.0020,650.0020,650.00112,501
May 29, 202420,950.0020,950.0020,500.0020,550.0020,550.00158,859
May 28, 202421,700.0021,750.0020,950.0021,000.0021,000.00241,602
May 27, 202421,700.0021,950.0021,400.0021,800.0021,800.00173,988
May 24, 202421,550.0021,850.0021,400.0021,650.0021,650.0088,139
May 23, 202421,450.0021,900.0021,250.0021,750.0021,750.00121,052
May 22, 202421,400.0021,650.0021,300.0021,600.0021,600.0097,299
May 21, 202421,700.0021,750.0021,350.0021,400.0021,400.00115,267
May 20, 202422,100.0022,150.0021,550.0021,650.0021,650.00170,142
May 17, 202421,800.0022,250.0021,800.0022,050.0022,050.00191,063
May 16, 202422,150.0022,150.0021,650.0021,750.0021,750.00114,826
May 14, 202421,700.0022,200.0021,650.0021,700.0021,700.00149,841
May 13, 202422,100.0022,200.0021,650.0021,700.0021,700.00132,479
May 10, 202422,100.0023,200.0022,050.0022,150.0022,150.00559,310
May 9, 202422,250.0022,350.0021,850.0021,950.0021,950.00197,677
May 8, 202422,250.0022,400.0021,850.0022,250.0022,250.00163,464
May 7, 202422,400.0022,500.0022,000.0022,050.0022,050.00200,374
May 3, 202422,000.0022,250.0021,950.0022,250.0022,250.00122,453
May 2, 202421,800.0022,000.0021,650.0021,900.0021,900.0099,331
Apr 30, 202421,650.0021,950.0021,600.0021,800.0021,800.00121,009
Apr 29, 202421,300.0021,850.0021,200.0021,800.0021,800.00176,520
Apr 26, 202421,100.0021,250.0020,850.0021,100.0021,100.00109,912
Apr 25, 202420,750.0021,100.0020,700.0020,900.0020,900.0079,431
Apr 24, 202421,150.0021,300.0020,900.0021,050.0021,050.00115,881
Apr 23, 202420,750.0021,200.0020,750.0020,950.0020,950.00123,071
Apr 22, 202420,950.0021,100.0020,750.0020,900.0020,900.00135,272
Apr 19, 202420,350.0020,850.0020,250.0020,750.0020,750.00180,734
Apr 18, 202420,350.0020,800.0020,350.0020,750.0020,750.00134,870
Apr 17, 202420,050.0020,800.0020,050.0020,750.0020,750.00216,777
Apr 16, 202419,810.0020,250.0019,810.0020,200.0020,200.00273,895
Apr 15, 202420,200.0020,300.0019,960.0020,000.0020,000.00243,562
Apr 12, 202421,000.0021,150.0020,550.0020,550.0020,550.00208,373
Apr 11, 202421,200.0021,200.0020,750.0020,950.0020,950.00252,119
Apr 9, 202421,350.0021,650.0021,200.0021,200.0021,200.00210,592
Apr 8, 202421,850.0021,900.0021,250.0021,350.0021,350.00279,906
Apr 5, 202422,000.0022,250.0021,750.0021,850.0021,850.00250,061
Apr 4, 202423,000.0023,150.0022,200.0022,250.0022,250.00443,320
Apr 3, 202422,950.0023,050.0022,800.0023,000.0023,000.00178,703
Apr 2, 202423,500.0023,600.0022,900.0023,050.0023,050.00320,549
Apr 1, 202423,200.0023,800.0023,050.0023,700.0023,700.00239,432
Mar 29, 202423,450.0023,500.0022,800.0023,000.0023,000.00288,844
Mar 28, 202423,800.0024,000.0023,300.0023,350.0023,350.00220,258
Mar 27, 202423,800.0024,100.0023,600.0023,750.0023,750.00233,217
Mar 26, 202423,500.0023,900.0023,350.0023,750.0023,750.00213,999
Mar 25, 202423,200.0023,550.0023,050.0023,500.0023,500.00169,862
Mar 22, 202423,100.0023,300.0022,900.0023,200.0023,200.00143,601
Mar 21, 202423,350.0023,500.0023,100.0023,100.0023,100.00215,395
Mar 20, 202423,250.0023,550.0023,050.0023,050.0023,050.00214,007
Mar 19, 202423,100.0023,350.0023,000.0023,250.0023,250.00181,919
Mar 18, 202423,150.0023,350.0023,000.0023,300.0023,300.00104,421
Mar 15, 202423,400.0023,550.0023,000.0023,150.0023,150.00217,271
Mar 14, 202423,600.0024,100.0023,550.0023,550.0023,550.00292,434
Mar 13, 202423,900.0023,900.0023,550.0023,700.0023,700.00164,229
Mar 12, 202423,750.0024,100.0023,600.0023,750.0023,750.00166,764
Mar 11, 202423,050.0023,850.0022,850.0023,850.0023,850.00276,195
Mar 8, 202422,950.0023,400.0022,900.0023,000.0023,000.00178,125
Mar 7, 202423,200.0023,300.0022,800.0022,950.0022,950.00286,213
Mar 6, 202423,350.0023,450.0023,100.0023,150.0023,150.00265,228
Mar 5, 202423,700.0023,750.0023,150.0023,350.0023,350.00216,249
Mar 4, 202423,750.0024,350.0023,550.0023,700.0023,700.00285,969
Feb 29, 202424,200.0024,300.0023,450.0023,450.0023,450.00466,095
Feb 28, 202424,350.0024,750.0024,300.0024,350.0024,350.00195,110
Feb 27, 202424,250.0024,650.0024,150.0024,450.0024,450.00191,727
Feb 26, 202424,400.0024,550.0024,100.0024,350.0024,350.00165,381
Feb 23, 202424,750.0024,800.0024,250.0024,250.0024,250.00318,253
Feb 22, 202424,950.0025,150.0024,550.0024,650.0024,650.00251,946
Feb 21, 202424,800.0025,300.0024,750.0024,950.0024,950.00188,451
Feb 20, 202425,300.0025,350.0024,850.0025,000.0025,000.00185,492
Feb 19, 202425,300.0025,650.0025,200.0025,300.0025,300.00170,725
Feb 16, 202425,200.0025,650.0025,100.0025,350.0025,350.00187,173
Feb 15, 202425,200.0025,550.0024,950.0025,100.0025,100.00370,504
Feb 14, 202424,350.0025,150.0024,250.0024,950.0024,950.00312,711
Feb 13, 202425,550.0025,650.0024,600.0024,650.0024,650.00471,866
Feb 8, 202425,450.0026,450.0025,400.0025,450.0025,450.00397,558
Feb 7, 202425,600.0026,200.0025,350.0025,500.0025,500.00243,121
Feb 6, 202425,850.0025,900.0025,300.0025,500.0025,500.00200,766
Feb 5, 202425,800.0026,350.0025,200.0025,850.0025,850.00273,516
Feb 2, 202424,700.0025,700.0024,650.0025,550.0025,550.00386,225
Feb 1, 202424,300.0024,700.0024,000.0024,500.0024,500.00276,749
Jan 31, 202425,050.0025,100.0024,350.0024,550.0024,550.00207,469