Kakao Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 39,350.00 | 40,700.00 | 39,050.00 | 40,550.00 | 40,432.21 | 1,532,071 |
| 2024-07-24 | 38,500.00 | 40,650.00 | 38,100.00 | 39,550.00 | 39,435.11 | 2,560,151 |
| 2024-07-23 | 40,500.00 | 41,450.00 | 38,700.00 | 38,850.00 | 38,737.14 | 4,258,210 |
| 2024-07-22 | 41,350.00 | 41,600.00 | 40,850.00 | 41,050.00 | 40,930.75 | 880,598 |
| 2024-07-19 | 40,900.00 | 42,100.00 | 40,650.00 | 41,350.00 | 41,229.88 | 1,145,416 |
| 2024-07-18 | 40,800.00 | 41,150.00 | 40,300.00 | 41,150.00 | 41,030.46 | 936,043 |
| 2024-07-17 | 40,950.00 | 41,450.00 | 40,550.00 | 41,200.00 | 41,080.32 | 1,538,706 |
| 2024-07-16 | 41,950.00 | 42,150.00 | 40,800.00 | 40,900.00 | 40,781.19 | 1,196,676 |
| 2024-07-15 | 42,550.00 | 42,900.00 | 41,900.00 | 41,900.00 | 41,778.28 | 1,108,465 |
| 2024-07-12 | 42,350.00 | 44,000.00 | 41,950.00 | 42,250.00 | 42,127.27 | 1,870,201 |
| 2024-07-11 | 43,150.00 | 43,250.00 | 42,100.00 | 42,350.00 | 42,226.98 | 1,381,961 |
| 2024-07-10 | 42,000.00 | 42,900.00 | 41,600.00 | 42,750.00 | 42,625.82 | 1,285,909 |
| 2024-07-09 | 42,350.00 | 43,150.00 | 42,000.00 | 42,450.00 | 42,326.69 | 1,123,272 |
| 2024-07-08 | 41,500.00 | 43,100.00 | 41,200.00 | 42,400.00 | 42,276.83 | 1,595,728 |
| 2024-07-05 | 40,300.00 | 41,800.00 | 40,100.00 | 41,500.00 | 41,379.45 | 1,530,900 |
| 2024-07-04 | 40,100.00 | 40,650.00 | 40,000.00 | 40,300.00 | 40,182.93 | 861,325 |
| 2024-07-03 | 40,100.00 | 41,000.00 | 40,000.00 | 40,100.00 | 39,983.51 | 1,173,859 |
| 2024-07-02 | 40,600.00 | 40,800.00 | 39,950.00 | 40,000.00 | 39,883.80 | 1,130,668 |
| 2024-07-01 | 40,300.00 | 41,150.00 | 40,250.00 | 41,000.00 | 40,880.90 | 714,241 |
| 2024-06-28 | 40,650.00 | 41,250.00 | 40,350.00 | 40,650.00 | 40,531.92 | 936,191 |
| 2024-06-27 | 41,100.00 | 41,300.00 | 40,400.00 | 40,400.00 | 40,282.64 | 1,203,554 |
| 2024-06-26 | 40,650.00 | 42,100.00 | 40,500.00 | 41,600.00 | 41,479.16 | 1,244,850 |
| 2024-06-25 | 42,250.00 | 42,300.00 | 41,000.00 | 41,000.00 | 40,880.90 | 1,607,274 |
| 2024-06-24 | 42,800.00 | 42,950.00 | 42,050.00 | 42,050.00 | 41,927.85 | 891,039 |
| 2024-06-21 | 42,450.00 | 43,150.00 | 42,400.00 | 43,150.00 | 43,024.65 | 2,111,727 |
| 2024-06-20 | 42,550.00 | 42,800.00 | 42,200.00 | 42,400.00 | 42,276.83 | 783,732 |
| 2024-06-19 | 42,500.00 | 42,800.00 | 41,800.00 | 42,800.00 | 42,675.67 | 1,430,015 |
| 2024-06-18 | 42,500.00 | 43,000.00 | 42,200.00 | 42,300.00 | 42,177.12 | 871,491 |
| 2024-06-17 | 43,500.00 | 43,750.00 | 42,150.00 | 42,400.00 | 42,276.83 | 1,321,022 |
| 2024-06-14 | 43,250.00 | 44,200.00 | 43,050.00 | 43,900.00 | 43,772.47 | 1,154,685 |
| 2024-06-13 | 43,350.00 | 44,100.00 | 43,150.00 | 43,650.00 | 43,523.20 | 2,477,617 |
| 2024-06-12 | 43,150.00 | 43,600.00 | 42,750.00 | 43,050.00 | 42,924.94 | 1,047,526 |
| 2024-06-11 | 43,350.00 | 43,850.00 | 43,000.00 | 43,150.00 | 43,024.65 | 707,905 |
| 2024-06-10 | 43,700.00 | 43,800.00 | 42,950.00 | 43,100.00 | 42,974.80 | 913,040 |
| 2024-06-07 | 44,600.00 | 45,150.00 | 44,150.00 | 44,250.00 | 44,121.46 | 922,538 |
| 2024-06-05 | 44,900.00 | 44,950.00 | 44,150.00 | 44,550.00 | 44,420.59 | 652,883 |
| 2024-06-04 | 43,900.00 | 44,950.00 | 43,850.00 | 44,600.00 | 44,470.44 | 710,096 |
| 2024-06-03 | 43,350.00 | 45,150.00 | 43,300.00 | 44,300.00 | 44,171.31 | 904,573 |
| 2024-05-31 | 44,050.00 | 44,350.00 | 43,000.00 | 43,300.00 | 43,174.22 | 2,172,503 |
| 2024-05-30 | 43,300.00 | 44,050.00 | 43,100.00 | 43,650.00 | 43,523.20 | 798,465 |
| 2024-05-29 | 44,650.00 | 44,950.00 | 43,700.00 | 43,750.00 | 43,622.91 | 1,439,203 |
| 2024-05-28 | 46,000.00 | 46,050.00 | 45,100.00 | 45,100.00 | 44,968.99 | 734,989 |
| 2024-05-27 | 44,600.00 | 46,600.00 | 44,550.00 | 45,850.00 | 45,716.81 | 1,500,538 |
| 2024-05-24 | 45,050.00 | 45,250.00 | 44,400.00 | 44,450.00 | 44,320.88 | 1,280,352 |
| 2024-05-23 | 45,800.00 | 45,950.00 | 45,250.00 | 45,450.00 | 45,317.97 | 894,733 |
| 2024-05-22 | 45,800.00 | 46,200.00 | 45,500.00 | 45,800.00 | 45,666.96 | 1,200,115 |
| 2024-05-21 | 45,650.00 | 46,250.00 | 45,350.00 | 45,950.00 | 45,816.52 | 1,159,453 |
| 2024-05-20 | 46,800.00 | 46,800.00 | 46,000.00 | 46,050.00 | 45,916.23 | 947,656 |
| 2024-05-17 | 46,600.00 | 47,100.00 | 46,400.00 | 46,450.00 | 46,315.07 | 923,404 |
| 2024-05-16 | 47,050.00 | 47,700.00 | 46,750.00 | 46,800.00 | 46,664.05 | 1,445,556 |
| 2024-05-14 | 47,200.00 | 47,400.00 | 46,650.00 | 46,650.00 | 46,514.49 | 1,185,101 |
| 2024-05-13 | 47,700.00 | 47,750.00 | 47,000.00 | 47,000.00 | 46,863.47 | 995,194 |
| 2024-05-10 | 49,000.00 | 49,050.00 | 47,650.00 | 47,800.00 | 47,661.15 | 1,407,165 |
| 2024-05-09 | 50,200.00 | 50,600.00 | 48,400.00 | 48,600.00 | 48,458.82 | 2,000,421 |
| 2024-05-08 | 49,750.00 | 50,100.00 | 49,350.00 | 49,800.00 | 49,655.34 | 737,154 |
| 2024-05-07 | 49,900.00 | 50,500.00 | 49,400.00 | 49,700.00 | 49,555.63 | 1,465,976 |
| 2024-05-03 | 49,000.00 | 50,300.00 | 49,000.00 | 49,200.00 | 49,057.08 | 1,373,246 |
| 2024-05-02 | 48,150.00 | 48,550.00 | 48,050.00 | 48,300.00 | 48,159.69 | 889,047 |
| 2024-04-30 | 48,350.00 | 48,850.00 | 48,300.00 | 48,600.00 | 48,458.82 | 1,015,126 |
| 2024-04-29 | 47,650.00 | 48,600.00 | 47,600.00 | 48,500.00 | 48,359.11 | 950,410 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-09 | 75.0000 KRW |
| 2025-03-07 | 68.0000 KRW |
| 2024-02-28 | 61.0000 KRW |
| 2022-12-28 | 60.0000 KRW |
| 2021-12-29 | 53.0000 KRW |
| 2020-12-29 | 150.0000 KRW |
| 2019-12-27 | 127.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.