Kakao Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	57,500.00	58,200.00	57,100.00	57,700.00	57,470.60	1,821,528
2023-05-04	57,200.00	57,500.00	56,000.00	57,200.00	56,972.59	2,288,474
2023-05-03	58,000.00	58,900.00	57,800.00	58,300.00	58,068.22	1,047,114
2023-05-02	58,200.00	58,600.00	57,700.00	58,500.00	58,267.42	1,124,552
2023-04-28	56,400.00	59,100.00	56,300.00	58,100.00	57,869.01	3,124,682
2023-04-27	56,200.00	56,300.00	55,300.00	55,800.00	55,578.15	1,311,670
2023-04-26	55,600.00	57,200.00	55,600.00	56,500.00	56,275.37	1,452,179
2023-04-25	57,000.00	57,900.00	55,700.00	56,000.00	55,777.36	1,791,028
2023-04-24	57,300.00	57,800.00	57,100.00	57,200.00	56,972.59	961,915
2023-04-21	57,700.00	58,200.00	57,200.00	57,900.00	57,669.81	1,212,125
2023-04-20	58,500.00	58,700.00	57,800.00	57,900.00	57,669.81	1,342,600
2023-04-19	59,000.00	59,100.00	58,500.00	58,600.00	58,367.02	1,086,274
2023-04-18	60,200.00	60,800.00	58,900.00	59,000.00	58,765.43	1,731,564
2023-04-17	60,200.00	60,700.00	59,600.00	60,100.00	59,861.06	1,450,046
2023-04-14	60,100.00	61,000.00	59,400.00	60,500.00	60,259.47	2,464,952
2023-04-13	58,500.00	59,600.00	58,400.00	59,500.00	59,263.44	1,591,961
2023-04-12	59,200.00	59,300.00	58,500.00	58,700.00	58,466.62	1,486,194
2023-04-11	58,100.00	60,000.00	57,500.00	59,300.00	59,064.24	2,184,527
2023-04-10	58,300.00	58,400.00	57,100.00	58,100.00	57,869.01	2,103,339
2023-04-07	58,600.00	59,200.00	58,100.00	58,600.00	58,367.02	1,650,319
2023-04-06	60,100.00	60,100.00	58,500.00	58,600.00	58,367.02	2,659,408
2023-04-05	60,500.00	61,200.00	60,200.00	60,500.00	60,259.47	1,227,329
2023-04-04	60,200.00	60,800.00	59,800.00	60,700.00	60,458.67	1,380,518
2023-04-03	61,400.00	61,600.00	59,900.00	60,200.00	59,960.66	1,683,150
2023-03-31	60,600.00	61,200.00	60,000.00	61,100.00	60,857.08	1,745,559
2023-03-30	60,800.00	60,900.00	59,900.00	60,100.00	59,861.06	1,707,493
2023-03-29	60,800.00	61,400.00	60,100.00	60,400.00	60,159.87	1,144,119
2023-03-28	60,600.00	61,000.00	59,900.00	60,700.00	60,458.67	1,326,335
2023-03-27	61,500.00	61,800.00	59,800.00	60,700.00	60,458.67	1,490,567
2023-03-24	61,600.00	61,900.00	60,900.00	61,400.00	61,155.89	1,323,550
2023-03-23	61,800.00	62,000.00	60,800.00	61,600.00	61,355.10	1,685,484
2023-03-22	61,700.00	62,900.00	61,300.00	62,700.00	62,450.72	2,243,729
2023-03-21	61,400.00	61,700.00	60,500.00	60,900.00	60,657.88	1,093,952
2023-03-20	60,200.00	62,000.00	60,200.00	61,000.00	60,757.48	2,051,491
2023-03-17	60,600.00	61,200.00	59,800.00	60,200.00	59,960.66	1,658,486
2023-03-16	58,400.00	60,300.00	58,100.00	59,900.00	59,661.85	1,976,894
2023-03-15	60,600.00	60,800.00	58,800.00	59,300.00	59,064.24	1,885,060
2023-03-14	60,600.00	61,100.00	59,200.00	59,400.00	59,163.84	2,192,551
2023-03-13	60,300.00	62,400.00	58,800.00	60,800.00	60,558.28	5,720,123
2023-03-10	57,900.00	58,400.00	57,500.00	58,100.00	57,869.01	2,009,728
2023-03-09	59,700.00	60,600.00	58,900.00	59,000.00	58,765.43	1,949,722
2023-03-08	61,200.00	61,200.00	59,000.00	59,100.00	58,865.03	2,935,338
2023-03-07	63,000.00	63,100.00	61,400.00	61,500.00	61,255.49	2,322,926
2023-03-06	61,200.00	63,800.00	61,100.00	63,600.00	63,347.14	2,768,767
2023-03-03	61,600.00	62,200.00	60,900.00	61,000.00	60,757.48	1,250,945
2023-03-02	62,200.00	62,400.00	60,800.00	61,200.00	60,956.69	1,842,975
2023-02-28	62,000.00	63,400.00	61,900.00	62,400.00	62,151.91	1,870,108
2023-02-27	61,400.00	62,200.00	61,000.00	61,900.00	61,653.90	1,407,458
2023-02-24	62,500.00	62,900.00	61,600.00	61,800.00	61,554.30	1,339,514
2023-02-23	62,600.00	63,200.00	62,200.00	62,500.00	62,251.52	1,217,488
2023-02-22	61,900.00	63,000.00	61,500.00	62,200.00	61,952.71	1,904,538
2023-02-21	64,500.00	64,700.00	63,000.00	63,100.00	62,849.13	1,644,407
2023-02-20	63,400.00	64,500.00	62,800.00	64,200.00	63,944.76	1,424,392
2023-02-17	63,000.00	64,400.00	62,400.00	63,300.00	63,048.34	1,584,836
2023-02-16	64,400.00	65,200.00	63,500.00	64,200.00	63,944.76	2,542,941
2023-02-15	64,600.00	64,700.00	62,600.00	63,600.00	63,347.14	2,984,239
2023-02-14	65,400.00	66,400.00	64,800.00	65,000.00	64,741.58	2,249,182
2023-02-13	66,700.00	66,800.00	64,200.00	64,300.00	64,044.36	4,298,565
2023-02-10	69,200.00	70,200.00	66,300.00	67,600.00	67,331.24	5,370,780
2023-02-09	67,900.00	71,300.00	67,100.00	70,900.00	70,618.12	3,602,387

← NewerPage 15 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.