Kakao Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 54,500.00 | 61,000.00 | 53,600.00 | 58,700.00 | 58,402.14 | 17,375,820 |
| 2022-11-10 | 51,300.00 | 51,800.00 | 50,700.00 | 50,800.00 | 50,542.23 | 2,284,351 |
| 2022-11-09 | 52,000.00 | 53,800.00 | 51,700.00 | 52,100.00 | 51,835.63 | 4,005,676 |
| 2022-11-08 | 50,200.00 | 51,600.00 | 50,000.00 | 51,500.00 | 51,238.67 | 4,457,042 |
| 2022-11-07 | 50,500.00 | 50,700.00 | 49,700.00 | 49,850.00 | 49,597.05 | 2,527,175 |
| 2022-11-04 | 49,500.00 | 50,600.00 | 48,950.00 | 50,300.00 | 50,044.76 | 3,242,294 |
| 2022-11-03 | 50,800.00 | 51,200.00 | 49,700.00 | 50,100.00 | 49,845.78 | 3,572,826 |
| 2022-11-02 | 50,100.00 | 53,100.00 | 49,700.00 | 52,300.00 | 52,034.61 | 4,937,758 |
| 2022-11-01 | 50,400.00 | 50,800.00 | 49,650.00 | 50,700.00 | 50,442.73 | 1,653,708 |
| 2022-10-31 | 49,600.00 | 50,700.00 | 48,700.00 | 50,700.00 | 50,442.73 | 3,130,880 |
| 2022-10-28 | 48,200.00 | 49,450.00 | 47,800.00 | 48,750.00 | 48,502.63 | 1,867,478 |
| 2022-10-27 | 47,700.00 | 48,850.00 | 47,200.00 | 48,750.00 | 48,502.63 | 2,442,155 |
| 2022-10-26 | 48,950.00 | 48,950.00 | 47,650.00 | 47,700.00 | 47,457.96 | 2,149,830 |
| 2022-10-25 | 48,800.00 | 49,550.00 | 48,550.00 | 48,800.00 | 48,552.37 | 1,910,362 |
| 2022-10-24 | 50,000.00 | 50,600.00 | 48,300.00 | 48,450.00 | 48,204.15 | 2,848,346 |
| 2022-10-21 | 47,650.00 | 49,650.00 | 47,050.00 | 48,850.00 | 48,602.12 | 3,354,625 |
| 2022-10-20 | 49,800.00 | 49,800.00 | 47,300.00 | 47,750.00 | 47,507.70 | 4,240,904 |
| 2022-10-19 | 49,800.00 | 52,200.00 | 49,400.00 | 49,800.00 | 49,547.30 | 4,540,597 |
| 2022-10-18 | 48,900.00 | 50,200.00 | 48,400.00 | 49,400.00 | 49,149.33 | 6,284,583 |
| 2022-10-17 | 48,000.00 | 49,150.00 | 46,500.00 | 48,350.00 | 48,104.66 | 9,711,382 |
| 2022-10-14 | 49,050.00 | 51,500.00 | 49,050.00 | 51,400.00 | 51,139.18 | 3,872,919 |
| 2022-10-13 | 49,400.00 | 49,500.00 | 47,300.00 | 47,300.00 | 47,059.99 | 2,538,948 |
| 2022-10-12 | 49,850.00 | 50,300.00 | 49,000.00 | 49,850.00 | 49,597.05 | 2,106,857 |
| 2022-10-11 | 49,350.00 | 50,400.00 | 48,800.00 | 50,100.00 | 49,845.78 | 2,430,880 |
| 2022-10-07 | 54,300.00 | 54,800.00 | 50,500.00 | 50,900.00 | 50,641.72 | 4,265,238 |
| 2022-10-06 | 54,600.00 | 55,700.00 | 53,900.00 | 54,800.00 | 54,521.93 | 2,123,384 |
| 2022-10-05 | 56,700.00 | 57,100.00 | 54,300.00 | 54,500.00 | 54,223.45 | 2,107,661 |
| 2022-10-04 | 57,700.00 | 58,100.00 | 55,100.00 | 55,900.00 | 55,616.35 | 2,220,578 |
| 2022-09-30 | 55,200.00 | 58,000.00 | 55,000.00 | 57,100.00 | 56,810.26 | 1,882,206 |
| 2022-09-29 | 57,700.00 | 59,000.00 | 55,800.00 | 55,900.00 | 55,616.35 | 2,212,133 |
| 2022-09-28 | 58,600.00 | 58,800.00 | 56,100.00 | 56,900.00 | 56,611.27 | 2,387,527 |
| 2022-09-27 | 59,500.00 | 60,300.00 | 57,800.00 | 59,300.00 | 58,999.09 | 1,807,942 |
| 2022-09-26 | 60,100.00 | 61,000.00 | 59,200.00 | 59,700.00 | 59,397.07 | 1,983,320 |
| 2022-09-23 | 61,300.00 | 61,800.00 | 60,900.00 | 61,000.00 | 60,690.47 | 1,660,303 |
| 2022-09-22 | 62,700.00 | 62,800.00 | 61,100.00 | 61,300.00 | 60,988.95 | 1,743,099 |
| 2022-09-21 | 64,900.00 | 65,300.00 | 63,600.00 | 64,000.00 | 63,675.25 | 1,056,852 |
| 2022-09-20 | 66,400.00 | 66,600.00 | 65,300.00 | 65,300.00 | 64,968.65 | 854,697 |
| 2022-09-19 | 67,100.00 | 67,300.00 | 65,400.00 | 65,400.00 | 65,068.14 | 1,132,357 |
| 2022-09-16 | 66,700.00 | 67,700.00 | 66,300.00 | 66,900.00 | 66,560.53 | 922,538 |
| 2022-09-15 | 68,600.00 | 69,000.00 | 67,400.00 | 67,400.00 | 67,057.99 | 984,996 |
| 2022-09-14 | 67,000.00 | 68,500.00 | 66,500.00 | 68,100.00 | 67,754.44 | 1,827,706 |
| 2022-09-13 | 69,100.00 | 70,800.00 | 69,100.00 | 70,000.00 | 69,644.80 | 2,103,796 |
| 2022-09-08 | 68,500.00 | 69,200.00 | 67,600.00 | 68,000.00 | 67,654.95 | 1,169,203 |
| 2022-09-07 | 69,100.00 | 69,200.00 | 67,000.00 | 67,500.00 | 67,157.49 | 1,793,068 |
| 2022-09-06 | 70,000.00 | 70,600.00 | 69,500.00 | 69,700.00 | 69,346.32 | 744,418 |
| 2022-09-05 | 69,800.00 | 70,800.00 | 69,400.00 | 70,000.00 | 69,644.80 | 865,940 |
| 2022-09-02 | 72,100.00 | 72,200.00 | 70,000.00 | 70,200.00 | 69,843.79 | 1,201,760 |
| 2022-09-01 | 72,300.00 | 72,500.00 | 71,200.00 | 71,400.00 | 71,037.70 | 1,275,977 |
| 2022-08-31 | 72,300.00 | 73,700.00 | 71,800.00 | 73,400.00 | 73,027.55 | 1,348,480 |
| 2022-08-30 | 72,500.00 | 73,500.00 | 72,500.00 | 73,200.00 | 72,828.56 | 802,825 |
| 2022-08-29 | 72,800.00 | 73,400.00 | 71,800.00 | 72,200.00 | 71,833.64 | 1,632,297 |
| 2022-08-26 | 76,700.00 | 77,200.00 | 75,500.00 | 76,000.00 | 75,614.35 | 993,727 |
| 2022-08-25 | 75,400.00 | 76,800.00 | 75,000.00 | 76,100.00 | 75,713.85 | 1,252,757 |
| 2022-08-24 | 74,900.00 | 75,500.00 | 74,200.00 | 74,900.00 | 74,519.94 | 936,191 |
| 2022-08-23 | 74,800.00 | 75,800.00 | 74,200.00 | 74,800.00 | 74,420.44 | 1,327,312 |
| 2022-08-22 | 75,600.00 | 76,300.00 | 74,600.00 | 75,000.00 | 74,619.43 | 1,250,643 |
| 2022-08-19 | 78,300.00 | 78,800.00 | 76,400.00 | 76,700.00 | 76,310.80 | 1,804,047 |
| 2022-08-18 | 79,400.00 | 79,600.00 | 77,500.00 | 79,200.00 | 78,798.12 | 1,640,906 |
| 2022-08-17 | 80,800.00 | 81,200.00 | 79,600.00 | 80,100.00 | 79,693.55 | 1,041,971 |
| 2022-08-16 | 83,000.00 | 83,200.00 | 80,500.00 | 80,700.00 | 80,290.51 | 1,798,225 |
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.