Kakao Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 55,900.00 | 56,000.00 | 53,600.00 | 54,300.00 | 54,084.12 | 2,011,521 |
| 2024-01-29 | 56,600.00 | 57,200.00 | 55,200.00 | 55,300.00 | 55,080.14 | 1,329,616 |
| 2024-01-26 | 55,700.00 | 57,400.00 | 55,600.00 | 56,600.00 | 56,374.97 | 904,913 |
| 2024-01-25 | 56,300.00 | 56,700.00 | 54,700.00 | 56,000.00 | 55,777.36 | 1,817,363 |
| 2024-01-24 | 57,500.00 | 57,500.00 | 56,300.00 | 56,700.00 | 56,474.58 | 927,568 |
| 2024-01-23 | 56,700.00 | 58,000.00 | 56,600.00 | 57,700.00 | 57,470.60 | 1,100,723 |
| 2024-01-22 | 58,300.00 | 58,900.00 | 55,800.00 | 56,400.00 | 56,175.77 | 1,934,438 |
| 2024-01-19 | 58,100.00 | 58,800.00 | 57,100.00 | 57,600.00 | 57,371.00 | 1,736,180 |
| 2024-01-18 | 57,200.00 | 57,900.00 | 55,900.00 | 56,800.00 | 56,574.18 | 2,237,185 |
| 2024-01-17 | 59,600.00 | 59,900.00 | 56,600.00 | 57,500.00 | 57,271.40 | 3,326,071 |
| 2024-01-16 | 60,600.00 | 61,700.00 | 59,400.00 | 59,600.00 | 59,363.05 | 1,918,777 |
| 2024-01-15 | 60,500.00 | 61,800.00 | 59,800.00 | 61,100.00 | 60,857.08 | 1,737,021 |
| 2024-01-12 | 60,900.00 | 61,200.00 | 59,100.00 | 60,400.00 | 60,159.87 | 2,014,084 |
| 2024-01-11 | 60,300.00 | 61,900.00 | 59,400.00 | 60,800.00 | 60,558.28 | 4,601,300 |
| 2024-01-10 | 58,900.00 | 60,000.00 | 58,600.00 | 59,200.00 | 58,964.64 | 2,729,859 |
| 2024-01-09 | 58,500.00 | 59,200.00 | 58,300.00 | 58,700.00 | 58,466.62 | 2,166,853 |
| 2024-01-08 | 55,800.00 | 58,800.00 | 55,800.00 | 57,200.00 | 56,972.59 | 2,497,737 |
| 2024-01-05 | 57,400.00 | 57,500.00 | 55,500.00 | 55,800.00 | 55,578.15 | 1,316,579 |
| 2024-01-04 | 55,800.00 | 57,800.00 | 55,600.00 | 57,200.00 | 56,972.59 | 1,884,358 |
| 2024-01-03 | 57,100.00 | 57,600.00 | 56,000.00 | 56,600.00 | 56,374.97 | 1,917,854 |
| 2024-01-02 | 54,300.00 | 57,900.00 | 54,000.00 | 57,900.00 | 57,669.81 | 3,726,752 |
| 2023-12-28 | 53,700.00 | 54,300.00 | 53,300.00 | 54,300.00 | 54,084.12 | 979,793 |
| 2023-12-27 | 52,400.00 | 53,500.00 | 52,100.00 | 53,400.00 | 53,187.70 | 940,418 |
| 2023-12-26 | 52,100.00 | 53,400.00 | 52,100.00 | 52,400.00 | 52,191.67 | 957,793 |
| 2023-12-22 | 53,300.00 | 53,700.00 | 52,600.00 | 52,800.00 | 52,590.08 | 1,215,421 |
| 2023-12-21 | 52,900.00 | 53,600.00 | 52,000.00 | 52,800.00 | 52,590.08 | 1,536,311 |
| 2023-12-20 | 54,200.00 | 54,200.00 | 53,000.00 | 53,700.00 | 53,486.50 | 1,132,733 |
| 2023-12-19 | 53,500.00 | 54,400.00 | 53,200.00 | 53,800.00 | 53,586.11 | 933,314 |
| 2023-12-18 | 55,000.00 | 55,000.00 | 53,700.00 | 53,900.00 | 53,685.71 | 1,357,544 |
| 2023-12-15 | 54,400.00 | 55,000.00 | 54,000.00 | 54,900.00 | 54,681.73 | 2,212,939 |
| 2023-12-14 | 52,400.00 | 54,900.00 | 52,300.00 | 54,300.00 | 54,084.12 | 4,990,407 |
| 2023-12-13 | 51,800.00 | 52,000.00 | 50,700.00 | 50,900.00 | 50,697.64 | 886,654 |
| 2023-12-12 | 52,500.00 | 52,700.00 | 51,800.00 | 51,800.00 | 51,594.06 | 966,939 |
| 2023-12-11 | 52,000.00 | 53,200.00 | 51,900.00 | 52,100.00 | 51,892.86 | 1,538,081 |
| 2023-12-08 | 51,400.00 | 52,000.00 | 50,700.00 | 51,700.00 | 51,494.45 | 1,481,560 |
| 2023-12-07 | 50,200.00 | 50,800.00 | 50,000.00 | 50,500.00 | 50,299.23 | 723,544 |
| 2023-12-06 | 50,700.00 | 51,100.00 | 50,200.00 | 50,500.00 | 50,299.23 | 1,039,034 |
| 2023-12-05 | 50,700.00 | 51,200.00 | 50,200.00 | 50,800.00 | 50,598.03 | 1,142,447 |
| 2023-12-04 | 49,800.00 | 51,300.00 | 49,750.00 | 50,800.00 | 50,598.03 | 1,785,113 |
| 2023-12-01 | 50,400.00 | 50,400.00 | 49,650.00 | 49,700.00 | 49,502.41 | 1,105,367 |
| 2023-11-30 | 50,200.00 | 50,900.00 | 50,000.00 | 50,500.00 | 50,299.23 | 1,613,598 |
| 2023-11-29 | 50,800.00 | 51,300.00 | 50,100.00 | 50,500.00 | 50,299.23 | 1,284,120 |
| 2023-11-28 | 50,000.00 | 51,200.00 | 49,800.00 | 51,100.00 | 50,896.84 | 1,423,510 |
| 2023-11-27 | 50,800.00 | 51,000.00 | 49,300.00 | 49,850.00 | 49,651.81 | 1,480,318 |
| 2023-11-24 | 50,400.00 | 50,900.00 | 50,000.00 | 50,500.00 | 50,299.23 | 1,011,208 |
| 2023-11-23 | 50,400.00 | 50,600.00 | 49,600.00 | 50,300.00 | 50,100.02 | 1,394,573 |
| 2023-11-22 | 48,750.00 | 51,000.00 | 48,250.00 | 50,300.00 | 50,100.02 | 2,467,921 |
| 2023-11-21 | 48,300.00 | 49,600.00 | 48,300.00 | 49,250.00 | 49,054.20 | 2,483,017 |
| 2023-11-20 | 47,250.00 | 48,150.00 | 47,000.00 | 47,800.00 | 47,609.96 | 929,546 |
| 2023-11-17 | 48,150.00 | 48,150.00 | 47,200.00 | 47,500.00 | 47,311.15 | 1,144,308 |
| 2023-11-16 | 47,400.00 | 48,250.00 | 46,850.00 | 48,200.00 | 48,008.37 | 1,565,115 |
| 2023-11-15 | 47,200.00 | 48,450.00 | 46,800.00 | 48,300.00 | 48,107.97 | 2,792,797 |
| 2023-11-14 | 46,150.00 | 46,950.00 | 45,500.00 | 46,350.00 | 46,165.73 | 1,718,239 |
| 2023-11-13 | 45,800.00 | 46,450.00 | 44,900.00 | 45,000.00 | 44,821.09 | 1,288,632 |
| 2023-11-10 | 45,800.00 | 46,100.00 | 45,000.00 | 45,650.00 | 45,468.51 | 1,978,790 |
| 2023-11-09 | 43,450.00 | 46,500.00 | 43,450.00 | 45,600.00 | 45,418.71 | 3,198,261 |
| 2023-11-08 | 44,350.00 | 45,000.00 | 43,850.00 | 43,950.00 | 43,775.27 | 1,515,109 |
| 2023-11-07 | 44,700.00 | 44,750.00 | 42,850.00 | 43,750.00 | 43,576.06 | 2,026,104 |
| 2023-11-06 | 43,000.00 | 44,700.00 | 42,300.00 | 44,700.00 | 44,522.28 | 4,871,031 |
| 2023-11-03 | 39,250.00 | 41,550.00 | 38,900.00 | 41,300.00 | 41,135.80 | 3,675,484 |
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.