Kakao Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 39,250.00 | 41,550.00 | 38,900.00 | 41,300.00 | 41,135.80 | 3,675,484 |
| 2023-11-02 | 38,000.00 | 38,600.00 | 37,900.00 | 38,550.00 | 38,396.74 | 1,529,650 |
| 2023-11-01 | 38,000.00 | 38,300.00 | 37,450.00 | 37,600.00 | 37,450.51 | 1,272,093 |
| 2023-10-31 | 38,250.00 | 38,950.00 | 37,450.00 | 37,800.00 | 37,649.72 | 1,791,726 |
| 2023-10-30 | 37,650.00 | 38,400.00 | 37,600.00 | 38,000.00 | 37,848.92 | 1,290,753 |
| 2023-10-27 | 37,650.00 | 38,050.00 | 37,300.00 | 37,750.00 | 37,599.92 | 1,323,041 |
| 2023-10-26 | 38,250.00 | 38,500.00 | 37,400.00 | 37,650.00 | 37,500.31 | 2,073,618 |
| 2023-10-25 | 39,600.00 | 39,650.00 | 38,850.00 | 38,950.00 | 38,795.15 | 1,422,352 |
| 2023-10-24 | 38,300.00 | 39,700.00 | 37,850.00 | 39,600.00 | 39,442.56 | 2,739,742 |
| 2023-10-23 | 38,200.00 | 38,900.00 | 37,850.00 | 37,950.00 | 37,799.12 | 2,585,077 |
| 2023-10-20 | 39,750.00 | 40,150.00 | 38,850.00 | 39,050.00 | 38,894.75 | 2,483,524 |
| 2023-10-19 | 41,000.00 | 41,400.00 | 40,450.00 | 40,500.00 | 40,338.98 | 1,699,061 |
| 2023-10-18 | 42,400.00 | 42,950.00 | 41,800.00 | 41,800.00 | 41,633.81 | 1,389,354 |
| 2023-10-17 | 43,400.00 | 44,050.00 | 42,800.00 | 42,800.00 | 42,629.84 | 1,063,385 |
| 2023-10-16 | 43,250.00 | 43,900.00 | 42,400.00 | 43,150.00 | 42,978.45 | 941,701 |
| 2023-10-13 | 43,250.00 | 43,650.00 | 43,050.00 | 43,200.00 | 43,028.25 | 589,597 |
| 2023-10-12 | 42,700.00 | 44,000.00 | 42,600.00 | 43,650.00 | 43,476.46 | 1,373,599 |
| 2023-10-11 | 41,900.00 | 43,200.00 | 41,900.00 | 42,650.00 | 42,480.44 | 1,343,809 |
| 2023-10-10 | 42,100.00 | 42,350.00 | 41,200.00 | 41,400.00 | 41,235.40 | 1,273,485 |
| 2023-10-06 | 40,600.00 | 42,100.00 | 40,600.00 | 42,050.00 | 41,882.82 | 1,130,815 |
| 2023-10-05 | 41,750.00 | 42,400.00 | 40,700.00 | 40,850.00 | 40,687.59 | 1,859,309 |
| 2023-10-04 | 43,050.00 | 43,100.00 | 41,600.00 | 41,600.00 | 41,434.61 | 2,511,805 |
| 2023-09-27 | 43,150.00 | 44,200.00 | 43,150.00 | 43,950.00 | 43,775.27 | 1,134,533 |
| 2023-09-26 | 44,650.00 | 44,800.00 | 43,400.00 | 43,750.00 | 43,576.06 | 1,875,514 |
| 2023-09-25 | 44,900.00 | 45,250.00 | 44,650.00 | 44,800.00 | 44,621.89 | 1,141,723 |
| 2023-09-22 | 45,100.00 | 45,650.00 | 44,800.00 | 45,050.00 | 44,870.89 | 1,395,423 |
| 2023-09-21 | 46,800.00 | 47,150.00 | 45,600.00 | 45,650.00 | 45,468.51 | 2,463,267 |
| 2023-09-20 | 47,850.00 | 47,950.00 | 47,050.00 | 47,100.00 | 46,912.74 | 1,245,851 |
| 2023-09-19 | 48,600.00 | 48,700.00 | 47,800.00 | 47,850.00 | 47,659.76 | 991,657 |
| 2023-09-18 | 48,550.00 | 49,200.00 | 48,450.00 | 48,600.00 | 48,406.78 | 876,697 |
| 2023-09-15 | 48,100.00 | 48,900.00 | 48,100.00 | 48,850.00 | 48,655.79 | 1,695,681 |
| 2023-09-14 | 47,850.00 | 48,300.00 | 47,450.00 | 48,300.00 | 48,107.97 | 1,687,973 |
| 2023-09-13 | 48,100.00 | 48,150.00 | 47,300.00 | 47,800.00 | 47,609.96 | 1,898,035 |
| 2023-09-12 | 48,200.00 | 48,750.00 | 48,150.00 | 48,400.00 | 48,207.57 | 1,383,694 |
| 2023-09-11 | 48,250.00 | 48,350.00 | 47,900.00 | 48,250.00 | 48,058.17 | 1,017,094 |
| 2023-09-08 | 48,650.00 | 48,750.00 | 48,000.00 | 48,250.00 | 48,058.17 | 1,116,295 |
| 2023-09-07 | 48,700.00 | 49,600.00 | 48,600.00 | 48,750.00 | 48,556.18 | 925,935 |
| 2023-09-06 | 49,000.00 | 49,200.00 | 48,500.00 | 49,050.00 | 48,854.99 | 830,228 |
| 2023-09-05 | 49,100.00 | 49,350.00 | 48,850.00 | 48,900.00 | 48,705.59 | 676,829 |
| 2023-09-04 | 48,900.00 | 49,450.00 | 48,400.00 | 49,100.00 | 48,904.79 | 1,020,561 |
| 2023-09-01 | 47,950.00 | 49,300.00 | 47,950.00 | 48,950.00 | 48,755.39 | 1,371,351 |
| 2023-08-31 | 49,000.00 | 49,100.00 | 48,100.00 | 48,100.00 | 47,908.77 | 1,699,582 |
| 2023-08-30 | 49,150.00 | 49,400.00 | 48,750.00 | 49,000.00 | 48,805.19 | 888,093 |
| 2023-08-29 | 48,000.00 | 48,700.00 | 48,000.00 | 48,600.00 | 48,406.78 | 864,728 |
| 2023-08-28 | 48,550.00 | 48,650.00 | 47,800.00 | 48,000.00 | 47,809.17 | 974,367 |
| 2023-08-25 | 48,000.00 | 48,550.00 | 47,600.00 | 48,100.00 | 47,908.77 | 1,330,506 |
| 2023-08-24 | 49,450.00 | 50,100.00 | 48,900.00 | 49,100.00 | 48,904.79 | 1,735,760 |
| 2023-08-23 | 48,700.00 | 49,700.00 | 48,450.00 | 48,900.00 | 48,705.59 | 1,344,907 |
| 2023-08-22 | 48,550.00 | 49,400.00 | 48,400.00 | 48,650.00 | 48,456.58 | 1,131,155 |
| 2023-08-21 | 48,500.00 | 49,450.00 | 48,250.00 | 48,400.00 | 48,207.57 | 1,010,367 |
| 2023-08-18 | 48,650.00 | 49,300.00 | 48,200.00 | 48,450.00 | 48,257.38 | 1,384,622 |
| 2023-08-17 | 50,000.00 | 50,100.00 | 49,150.00 | 49,250.00 | 49,054.20 | 1,640,558 |
| 2023-08-16 | 50,300.00 | 51,100.00 | 49,850.00 | 50,300.00 | 50,100.02 | 1,125,125 |
| 2023-08-14 | 51,700.00 | 52,000.00 | 50,600.00 | 50,700.00 | 50,498.43 | 1,062,345 |
| 2023-08-11 | 51,400.00 | 52,500.00 | 50,600.00 | 51,600.00 | 51,394.85 | 1,591,602 |
| 2023-08-10 | 52,300.00 | 53,100.00 | 51,900.00 | 52,600.00 | 52,390.88 | 1,645,198 |
| 2023-08-09 | 52,100.00 | 53,200.00 | 52,100.00 | 52,800.00 | 52,590.08 | 1,095,062 |
| 2023-08-08 | 53,500.00 | 53,600.00 | 51,800.00 | 51,800.00 | 51,594.06 | 1,512,333 |
| 2023-08-07 | 51,700.00 | 54,000.00 | 51,200.00 | 52,700.00 | 52,490.48 | 2,755,342 |
| 2023-08-04 | 53,800.00 | 55,000.00 | 51,000.00 | 51,800.00 | 51,594.06 | 3,173,204 |
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.