Kakao Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	68,500.00	69,900.00	68,200.00	69,100.00	68,825.28	3,109,216
2023-02-07	65,300.00	68,800.00	64,900.00	68,000.00	67,729.65	3,026,310
2023-02-06	66,500.00	67,100.00	65,200.00	65,200.00	64,940.78	2,276,799
2023-02-03	64,900.00	67,500.00	64,500.00	67,200.00	66,932.83	5,019,685
2023-02-02	64,400.00	65,200.00	63,700.00	64,500.00	64,243.57	2,936,610
2023-02-01	62,000.00	62,900.00	61,400.00	62,200.00	61,952.71	1,582,425
2023-01-31	62,700.00	63,500.00	61,200.00	61,400.00	61,155.89	2,394,547
2023-01-30	64,800.00	65,400.00	63,200.00	63,500.00	63,247.54	1,888,795
2023-01-27	64,000.00	65,500.00	63,400.00	64,700.00	64,442.77	2,588,030
2023-01-26	62,800.00	63,700.00	61,700.00	63,700.00	63,446.75	1,658,008
2023-01-25	62,500.00	63,800.00	62,100.00	62,600.00	62,351.12	2,018,473
2023-01-20	60,500.00	61,900.00	60,500.00	61,200.00	60,956.69	1,376,217
2023-01-19	61,100.00	61,400.00	60,200.00	60,800.00	60,558.28	1,687,361
2023-01-18	61,500.00	62,500.00	61,100.00	61,600.00	61,355.10	1,650,067
2023-01-17	64,500.00	64,500.00	61,400.00	61,800.00	61,554.30	3,194,397
2023-01-16	62,300.00	65,000.00	62,000.00	64,500.00	64,243.57	2,989,321
2023-01-13	62,100.00	63,000.00	61,500.00	62,000.00	61,753.50	2,248,562
2023-01-12	63,000.00	63,400.00	61,100.00	61,500.00	61,255.49	2,197,974
2023-01-11	61,700.00	62,500.00	60,800.00	61,900.00	61,653.90	2,544,430
2023-01-10	60,700.00	61,700.00	60,400.00	60,700.00	60,458.67	2,178,323
2023-01-09	58,700.00	61,200.00	58,300.00	61,100.00	60,857.08	3,482,961
2023-01-06	57,200.00	58,000.00	56,500.00	57,200.00	56,972.59	1,420,345
2023-01-05	55,800.00	58,200.00	55,700.00	57,700.00	57,470.60	3,046,064
2023-01-04	53,200.00	56,000.00	53,100.00	55,700.00	55,478.55	2,241,411
2023-01-03	52,400.00	53,500.00	51,400.00	53,300.00	53,088.09	1,420,569
2023-01-02	53,600.00	53,800.00	52,400.00	52,700.00	52,490.48	887,667
2022-12-29	53,500.00	55,300.00	52,900.00	53,100.00	52,888.89	1,319,611
2022-12-28	53,900.00	54,700.00	52,900.00	53,600.00	53,386.90	1,268,005
2022-12-27	53,900.00	54,700.00	53,600.00	54,400.00	54,123.96	1,226,474
2022-12-26	53,400.00	53,800.00	52,700.00	53,600.00	53,328.02	988,777
2022-12-23	54,000.00	54,300.00	53,100.00	53,400.00	53,129.03	1,339,673
2022-12-22	55,000.00	55,700.00	54,100.00	55,100.00	54,820.41	1,228,266
2022-12-21	54,900.00	55,200.00	53,700.00	54,200.00	53,924.97	980,179
2022-12-20	55,300.00	55,700.00	53,900.00	54,300.00	54,024.47	1,390,754
2022-12-19	53,900.00	56,400.00	53,900.00	55,800.00	55,516.85	1,364,858
2022-12-16	53,500.00	54,900.00	53,100.00	54,400.00	54,123.96	2,477,820
2022-12-15	57,900.00	58,000.00	55,300.00	55,300.00	55,019.39	3,034,680
2022-12-14	58,800.00	59,500.00	58,300.00	58,700.00	58,402.14	1,550,967
2022-12-13	59,000.00	59,700.00	57,700.00	58,200.00	57,904.68	1,532,110
2022-12-12	57,700.00	58,700.00	57,000.00	58,100.00	57,805.18	1,402,888
2022-12-09	56,100.00	58,200.00	56,000.00	58,100.00	57,805.18	2,404,261
2022-12-08	55,900.00	56,100.00	54,900.00	55,500.00	55,218.38	1,376,893
2022-12-07	55,700.00	56,600.00	55,400.00	55,500.00	55,218.38	1,014,142
2022-12-06	57,300.00	57,900.00	56,000.00	56,000.00	55,715.84	1,380,887
2022-12-05	57,200.00	59,000.00	57,200.00	58,000.00	57,705.69	2,050,445
2022-12-02	57,900.00	58,300.00	56,900.00	56,900.00	56,611.27	1,165,966
2022-12-01	59,200.00	59,600.00	57,700.00	57,900.00	57,606.20	2,895,695
2022-11-30	55,600.00	56,400.00	55,100.00	56,400.00	56,113.81	1,825,885
2022-11-29	54,200.00	56,200.00	54,100.00	55,900.00	55,616.35	1,358,761
2022-11-28	55,800.00	55,800.00	54,500.00	54,600.00	54,322.94	1,365,592
2022-11-25	56,200.00	57,300.00	55,600.00	56,100.00	55,815.33	1,322,780
2022-11-24	56,200.00	58,000.00	56,000.00	57,400.00	57,108.74	1,816,392
2022-11-23	56,300.00	57,700.00	55,400.00	55,700.00	55,417.36	2,551,968
2022-11-22	55,900.00	56,100.00	54,100.00	54,300.00	54,024.47	1,793,196
2022-11-21	57,500.00	58,300.00	56,000.00	56,300.00	56,014.32	1,765,878
2022-11-18	58,900.00	59,200.00	57,600.00	57,700.00	57,407.21	1,742,383
2022-11-17	58,000.00	59,200.00	57,600.00	59,100.00	58,800.11	1,744,238
2022-11-16	59,700.00	59,900.00	57,800.00	58,600.00	58,302.65	2,451,864
2022-11-15	58,500.00	58,900.00	57,300.00	58,700.00	58,402.14	2,373,778
2022-11-14	59,300.00	60,200.00	58,000.00	58,500.00	58,203.15	5,392,366

← NewerPage 16 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.