Kakao Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	55,100.00	55,100.00	52,300.00	53,200.00	52,988.49	2,936,126
2023-08-01	51,800.00	55,300.00	51,800.00	54,900.00	54,681.73	7,074,120
2023-07-31	50,900.00	51,800.00	50,000.00	51,300.00	51,096.05	2,204,300
2023-07-28	50,200.00	51,400.00	49,600.00	50,600.00	50,398.83	1,539,813
2023-07-27	47,500.00	50,600.00	47,500.00	50,600.00	50,398.83	2,861,543
2023-07-26	48,800.00	48,800.00	46,650.00	47,800.00	47,609.96	3,798,977
2023-07-25	49,600.00	49,800.00	48,800.00	48,850.00	48,655.79	1,788,062
2023-07-24	50,100.00	50,300.00	49,400.00	49,850.00	49,651.81	1,943,708
2023-07-21	50,000.00	50,800.00	49,750.00	50,600.00	50,398.83	1,203,404
2023-07-20	50,100.00	51,100.00	50,100.00	50,500.00	50,299.23	1,150,775
2023-07-19	51,800.00	51,800.00	50,100.00	50,400.00	50,199.62	1,674,191
2023-07-18	52,700.00	52,700.00	51,400.00	51,800.00	51,594.06	1,486,148
2023-07-17	52,400.00	53,200.00	52,200.00	52,700.00	52,490.48	1,411,212
2023-07-14	52,300.00	52,800.00	51,600.00	52,800.00	52,590.08	1,900,674
2023-07-13	52,000.00	52,600.00	51,700.00	51,900.00	51,693.66	1,955,527
2023-07-12	50,700.00	51,800.00	50,200.00	51,600.00	51,394.85	1,658,795
2023-07-11	50,100.00	51,000.00	50,000.00	50,700.00	50,498.43	1,212,718
2023-07-10	49,850.00	50,300.00	49,450.00	49,850.00	49,651.81	1,068,139
2023-07-07	50,600.00	51,200.00	49,750.00	49,850.00	49,651.81	1,974,639
2023-07-06	48,850.00	51,500.00	48,700.00	50,900.00	50,697.64	3,139,685
2023-07-05	49,950.00	50,400.00	48,800.00	48,850.00	48,655.79	2,700,066
2023-07-04	50,900.00	51,000.00	49,900.00	49,950.00	49,751.41	1,445,459
2023-07-03	49,300.00	51,000.00	49,300.00	51,000.00	50,797.24	1,691,513
2023-06-30	48,850.00	49,700.00	48,400.00	49,100.00	48,904.79	1,268,925
2023-06-29	49,000.00	49,800.00	48,700.00	49,000.00	48,805.19	1,287,518
2023-06-28	49,700.00	49,750.00	48,500.00	49,000.00	48,805.19	1,659,730
2023-06-27	50,000.00	50,100.00	49,350.00	49,350.00	49,153.80	1,333,727
2023-06-26	49,000.00	50,300.00	48,600.00	50,000.00	49,801.21	1,872,956
2023-06-23	50,200.00	50,500.00	49,550.00	49,700.00	49,502.41	1,755,166
2023-06-22	50,200.00	51,100.00	50,100.00	50,300.00	50,100.02	1,336,297
2023-06-21	51,700.00	52,000.00	50,300.00	50,500.00	50,299.23	2,027,881
2023-06-20	52,400.00	52,900.00	51,500.00	51,700.00	51,494.45	1,767,021
2023-06-19	53,400.00	53,400.00	52,000.00	52,500.00	52,291.27	2,131,119
2023-06-16	54,300.00	54,600.00	53,400.00	53,600.00	53,386.90	1,745,708
2023-06-15	55,700.00	56,100.00	53,700.00	53,900.00	53,685.71	2,719,928
2023-06-14	56,400.00	56,600.00	55,300.00	55,700.00	55,478.55	2,051,297
2023-06-13	57,000.00	57,100.00	56,200.00	56,400.00	56,175.77	1,101,921
2023-06-12	56,900.00	57,200.00	56,400.00	56,600.00	56,374.97	867,990
2023-06-09	56,800.00	57,200.00	56,300.00	56,400.00	56,175.77	1,732,451
2023-06-08	57,000.00	57,000.00	56,300.00	56,500.00	56,275.37	1,734,613
2023-06-07	57,700.00	58,000.00	57,300.00	57,400.00	57,171.79	1,012,086
2023-06-05	57,600.00	57,900.00	57,000.00	57,100.00	56,872.99	1,035,494
2023-06-02	56,300.00	57,500.00	56,000.00	57,200.00	56,972.59	1,677,624
2023-06-01	56,300.00	56,600.00	56,000.00	56,100.00	55,876.96	1,004,709
2023-05-31	56,500.00	56,900.00	56,100.00	56,200.00	55,976.56	1,992,398
2023-05-30	57,000.00	57,100.00	56,400.00	56,800.00	56,574.18	1,155,964
2023-05-26	56,400.00	57,000.00	56,400.00	56,600.00	56,374.97	709,988
2023-05-25	56,600.00	57,000.00	56,300.00	56,700.00	56,474.58	1,177,829
2023-05-24	57,500.00	57,600.00	56,700.00	56,800.00	56,574.18	1,258,754
2023-05-23	58,100.00	58,200.00	57,600.00	58,000.00	57,769.41	1,015,317
2023-05-22	57,900.00	58,100.00	57,600.00	57,900.00	57,669.81	985,462
2023-05-19	57,400.00	58,200.00	57,200.00	57,900.00	57,669.81	1,375,866
2023-05-18	58,200.00	58,400.00	56,800.00	57,200.00	56,972.59	1,112,295
2023-05-17	55,900.00	58,800.00	55,600.00	57,700.00	57,470.60	2,035,175
2023-05-16	56,700.00	57,400.00	56,000.00	56,100.00	55,876.96	922,948
2023-05-15	56,500.00	57,000.00	56,100.00	56,800.00	56,574.18	879,909
2023-05-12	56,200.00	57,200.00	55,600.00	56,600.00	56,374.97	1,236,080
2023-05-11	56,400.00	57,100.00	56,000.00	56,000.00	55,777.36	1,190,339
2023-05-10	57,100.00	57,300.00	56,300.00	56,500.00	56,275.37	1,364,811
2023-05-09	57,800.00	58,700.00	57,300.00	57,500.00	57,271.40	1,412,568

← NewerPage 14 of 21 · 1,223 trading daysOlder →

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.