Kakao Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 47,850.00 | 47,900.00 | 47,150.00 | 47,300.00 | 47,162.60 | 656,101 |
| 2024-04-25 | 47,500.00 | 47,900.00 | 47,100.00 | 47,400.00 | 47,262.31 | 847,788 |
| 2024-04-24 | 48,000.00 | 48,400.00 | 47,850.00 | 48,100.00 | 47,960.27 | 725,443 |
| 2024-04-23 | 48,700.00 | 48,750.00 | 47,050.00 | 47,500.00 | 47,362.02 | 1,782,455 |
| 2024-04-22 | 49,450.00 | 49,700.00 | 48,450.00 | 49,000.00 | 48,857.66 | 641,194 |
| 2024-04-19 | 48,350.00 | 49,600.00 | 47,700.00 | 48,600.00 | 48,458.82 | 1,184,289 |
| 2024-04-18 | 47,350.00 | 50,200.00 | 46,900.00 | 49,100.00 | 48,957.37 | 2,262,675 |
| 2024-04-17 | 46,700.00 | 48,000.00 | 46,700.00 | 46,900.00 | 46,763.76 | 1,043,806 |
| 2024-04-16 | 47,200.00 | 47,400.00 | 46,600.00 | 46,750.00 | 46,614.20 | 1,144,123 |
| 2024-04-15 | 47,100.00 | 48,000.00 | 46,850.00 | 47,750.00 | 47,611.29 | 801,117 |
| 2024-04-12 | 48,050.00 | 48,450.00 | 47,650.00 | 47,850.00 | 47,711.00 | 946,914 |
| 2024-04-11 | 48,450.00 | 48,800.00 | 47,700.00 | 48,050.00 | 47,910.42 | 2,005,085 |
| 2024-04-09 | 49,100.00 | 50,100.00 | 48,850.00 | 49,250.00 | 49,106.93 | 775,713 |
| 2024-04-08 | 48,850.00 | 49,750.00 | 48,300.00 | 49,150.00 | 49,007.22 | 1,006,988 |
| 2024-04-05 | 48,400.00 | 49,100.00 | 48,200.00 | 48,750.00 | 48,608.39 | 1,559,612 |
| 2024-04-04 | 51,200.00 | 51,500.00 | 49,100.00 | 49,300.00 | 49,156.79 | 2,658,438 |
| 2024-04-03 | 51,200.00 | 52,000.00 | 51,000.00 | 51,000.00 | 50,851.85 | 1,332,410 |
| 2024-04-02 | 53,200.00 | 53,200.00 | 51,000.00 | 51,200.00 | 51,051.27 | 2,856,932 |
| 2024-04-01 | 54,100.00 | 54,500.00 | 53,600.00 | 53,800.00 | 53,643.72 | 775,737 |
| 2024-03-29 | 54,500.00 | 54,900.00 | 53,500.00 | 53,700.00 | 53,544.01 | 870,563 |
| 2024-03-28 | 54,800.00 | 55,700.00 | 54,400.00 | 54,400.00 | 54,241.97 | 955,506 |
| 2024-03-27 | 54,200.00 | 55,200.00 | 53,900.00 | 54,800.00 | 54,640.81 | 779,339 |
| 2024-03-26 | 54,200.00 | 55,200.00 | 53,900.00 | 54,900.00 | 54,740.52 | 1,170,288 |
| 2024-03-25 | 53,400.00 | 54,500.00 | 53,100.00 | 53,800.00 | 53,643.72 | 717,693 |
| 2024-03-22 | 53,600.00 | 54,300.00 | 53,300.00 | 53,600.00 | 53,444.30 | 881,388 |
| 2024-03-21 | 53,900.00 | 54,200.00 | 52,800.00 | 53,600.00 | 53,444.30 | 1,359,646 |
| 2024-03-20 | 52,400.00 | 53,200.00 | 52,300.00 | 52,900.00 | 52,746.33 | 869,967 |
| 2024-03-19 | 52,700.00 | 52,800.00 | 51,700.00 | 52,000.00 | 51,848.95 | 1,116,159 |
| 2024-03-18 | 54,200.00 | 54,300.00 | 52,700.00 | 53,000.00 | 52,846.04 | 1,168,724 |
| 2024-03-15 | 55,000.00 | 55,000.00 | 53,900.00 | 54,100.00 | 53,942.84 | 926,038 |
| 2024-03-14 | 54,600.00 | 55,800.00 | 54,600.00 | 54,900.00 | 54,740.52 | 1,792,414 |
| 2024-03-13 | 55,900.00 | 56,000.00 | 54,100.00 | 54,600.00 | 54,441.39 | 1,088,171 |
| 2024-03-12 | 55,000.00 | 56,000.00 | 54,800.00 | 55,800.00 | 55,637.91 | 1,388,337 |
| 2024-03-11 | 53,200.00 | 54,800.00 | 52,700.00 | 54,600.00 | 54,441.39 | 1,047,193 |
| 2024-03-08 | 53,600.00 | 54,200.00 | 53,000.00 | 53,200.00 | 53,045.46 | 1,466,862 |
| 2024-03-07 | 52,200.00 | 53,700.00 | 52,000.00 | 52,900.00 | 52,746.33 | 1,425,978 |
| 2024-03-06 | 51,400.00 | 52,300.00 | 51,400.00 | 51,900.00 | 51,749.24 | 902,578 |
| 2024-03-05 | 52,600.00 | 52,900.00 | 51,600.00 | 51,700.00 | 51,549.82 | 1,737,655 |
| 2024-03-04 | 53,600.00 | 54,900.00 | 52,900.00 | 53,100.00 | 52,945.75 | 1,830,422 |
| 2024-02-29 | 55,100.00 | 55,300.00 | 53,000.00 | 53,300.00 | 53,145.17 | 3,056,344 |
| 2024-02-28 | 56,800.00 | 57,400.00 | 55,200.00 | 55,600.00 | 55,438.49 | 1,463,434 |
| 2024-02-27 | 57,200.00 | 57,700.00 | 56,300.00 | 56,800.00 | 56,574.18 | 1,022,628 |
| 2024-02-26 | 57,500.00 | 58,000.00 | 57,000.00 | 57,100.00 | 56,872.99 | 871,467 |
| 2024-02-23 | 58,100.00 | 58,200.00 | 56,600.00 | 57,100.00 | 56,872.99 | 1,330,016 |
| 2024-02-22 | 58,600.00 | 58,900.00 | 57,700.00 | 57,900.00 | 57,669.81 | 972,001 |
| 2024-02-21 | 58,800.00 | 58,900.00 | 58,000.00 | 58,000.00 | 57,769.41 | 844,219 |
| 2024-02-20 | 57,900.00 | 60,000.00 | 57,800.00 | 58,700.00 | 58,466.62 | 1,943,466 |
| 2024-02-19 | 58,800.00 | 59,100.00 | 58,100.00 | 58,200.00 | 57,968.61 | 1,409,033 |
| 2024-02-16 | 59,500.00 | 59,700.00 | 58,300.00 | 58,400.00 | 58,167.82 | 2,310,632 |
| 2024-02-15 | 56,800.00 | 61,400.00 | 56,700.00 | 59,200.00 | 58,964.64 | 10,199,100 |
| 2024-02-14 | 53,900.00 | 54,900.00 | 53,200.00 | 54,900.00 | 54,681.73 | 886,156 |
| 2024-02-13 | 54,000.00 | 55,300.00 | 54,000.00 | 54,700.00 | 54,482.53 | 957,145 |
| 2024-02-08 | 54,500.00 | 54,700.00 | 53,700.00 | 54,000.00 | 53,785.31 | 1,532,750 |
| 2024-02-07 | 54,400.00 | 55,700.00 | 53,600.00 | 53,800.00 | 53,586.11 | 1,256,600 |
| 2024-02-06 | 54,500.00 | 55,000.00 | 53,800.00 | 54,000.00 | 53,785.31 | 982,600 |
| 2024-02-05 | 57,000.00 | 57,400.00 | 54,600.00 | 55,000.00 | 54,781.33 | 1,564,624 |
| 2024-02-02 | 53,800.00 | 56,600.00 | 53,700.00 | 56,300.00 | 56,076.17 | 2,428,683 |
| 2024-02-01 | 51,900.00 | 53,100.00 | 51,500.00 | 52,700.00 | 52,490.48 | 1,422,821 |
| 2024-01-31 | 53,700.00 | 53,900.00 | 52,200.00 | 52,500.00 | 52,291.27 | 1,794,783 |
| 2024-01-30 | 55,900.00 | 56,000.00 | 53,600.00 | 54,300.00 | 54,084.12 | 2,011,521 |
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.