Kakao Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	83,000.00	83,200.00	81,700.00	82,500.00	82,081.37	1,069,578
2022-08-11	82,600.00	84,300.00	82,400.00	83,700.00	83,275.28	1,918,391
2022-08-10	82,300.00	82,800.00	80,300.00	80,300.00	79,892.53	1,428,961
2022-08-09	81,800.00	83,800.00	81,500.00	83,200.00	82,777.82	1,541,966
2022-08-08	80,600.00	82,000.00	80,100.00	82,000.00	81,583.91	1,674,063
2022-08-05	82,000.00	83,100.00	80,700.00	81,200.00	80,787.97	2,511,627
2022-08-04	77,000.00	81,700.00	76,800.00	81,700.00	81,285.43	5,803,458
2022-08-03	71,900.00	76,100.00	71,500.00	76,000.00	75,614.35	2,893,725
2022-08-02	73,800.00	73,800.00	71,600.00	71,800.00	71,435.67	1,786,920
2022-08-01	74,800.00	75,200.00	74,000.00	74,000.00	73,624.50	907,903
2022-07-29	73,200.00	75,400.00	73,200.00	74,800.00	74,420.44	2,164,565
2022-07-28	73,000.00	74,200.00	72,100.00	72,400.00	72,032.62	1,226,484
2022-07-27	72,500.00	72,600.00	71,200.00	71,900.00	71,535.16	924,477
2022-07-26	72,600.00	72,900.00	71,800.00	72,400.00	72,032.62	696,076
2022-07-25	71,600.00	73,100.00	71,400.00	73,000.00	72,629.58	1,038,303
2022-07-22	73,500.00	73,600.00	71,600.00	72,100.00	71,734.14	1,601,677
2022-07-21	73,900.00	75,000.00	73,500.00	73,700.00	73,326.03	1,244,024
2022-07-20	74,700.00	75,600.00	73,100.00	73,400.00	73,027.55	1,758,524
2022-07-19	72,000.00	73,200.00	71,600.00	72,800.00	72,430.59	949,001
2022-07-18	71,100.00	73,200.00	70,600.00	72,800.00	72,430.59	1,690,739
2022-07-15	72,100.00	72,200.00	69,400.00	70,100.00	69,744.29	1,605,289
2022-07-14	71,000.00	73,400.00	70,400.00	72,100.00	71,734.14	1,597,400
2022-07-13	70,100.00	72,200.00	70,100.00	71,900.00	71,535.16	1,156,844
2022-07-12	70,700.00	71,000.00	69,400.00	70,300.00	69,943.28	1,082,539
2022-07-11	71,900.00	72,800.00	71,100.00	71,300.00	70,938.20	979,002
2022-07-08	73,900.00	73,900.00	71,800.00	71,800.00	71,435.67	1,418,763
2022-07-07	74,500.00	74,900.00	72,700.00	73,000.00	72,629.58	1,603,464
2022-07-06	71,300.00	75,000.00	71,200.00	73,500.00	73,127.04	2,724,220
2022-07-05	68,700.00	72,500.00	68,300.00	72,000.00	71,634.65	2,125,688
2022-07-04	67,300.00	69,000.00	66,200.00	68,100.00	67,754.44	1,019,171
2022-07-01	70,000.00	70,300.00	66,600.00	67,300.00	66,958.50	1,817,276
2022-06-30	70,400.00	71,100.00	69,900.00	69,900.00	69,545.31	1,339,031
2022-06-29	70,100.00	71,300.00	69,700.00	70,800.00	70,440.74	1,185,471
2022-06-28	71,600.00	72,300.00	70,600.00	71,600.00	71,236.68	1,082,711
2022-06-27	72,400.00	72,900.00	70,600.00	71,800.00	71,435.67	1,470,633
2022-06-24	67,400.00	71,500.00	67,400.00	71,500.00	71,137.19	2,331,632
2022-06-23	68,300.00	69,300.00	66,700.00	67,100.00	66,759.52	2,005,224
2022-06-22	70,900.00	71,000.00	68,500.00	68,500.00	68,152.41	1,908,000
2022-06-21	69,600.00	70,700.00	69,200.00	70,500.00	70,142.26	1,525,415
2022-06-20	72,300.00	72,900.00	68,700.00	69,600.00	69,246.83	2,436,471
2022-06-17	70,200.00	73,000.00	70,200.00	72,200.00	71,833.64	3,044,377
2022-06-16	74,400.00	75,200.00	71,900.00	72,300.00	71,933.13	2,053,257
2022-06-15	76,100.00	76,500.00	72,100.00	72,700.00	72,331.10	2,844,798
2022-06-14	74,900.00	76,900.00	74,200.00	76,600.00	76,211.31	2,342,617
2022-06-13	77,800.00	78,200.00	76,100.00	76,500.00	76,111.82	2,176,053
2022-06-10	80,400.00	81,000.00	80,000.00	80,100.00	79,693.55	1,430,382
2022-06-09	81,100.00	81,800.00	80,300.00	81,300.00	80,887.46	1,732,196
2022-06-08	82,700.00	82,800.00	81,200.00	81,500.00	81,086.45	1,317,967
2022-06-07	84,500.00	84,800.00	81,600.00	81,900.00	81,484.42	2,373,935
2022-06-03	84,800.00	87,400.00	84,700.00	85,700.00	85,265.13	2,371,620
2022-06-02	84,000.00	84,200.00	82,900.00	83,700.00	83,275.28	1,147,185
2022-05-31	84,100.00	85,000.00	82,900.00	85,000.00	84,568.69	2,170,810
2022-05-30	82,800.00	84,000.00	82,600.00	83,900.00	83,474.27	2,091,429
2022-05-27	82,400.00	83,000.00	81,500.00	81,700.00	81,285.43	1,038,755
2022-05-26	81,900.00	83,300.00	81,000.00	81,500.00	81,086.45	1,338,305
2022-05-25	81,000.00	82,000.00	80,300.00	81,800.00	81,384.92	1,365,261
2022-05-24	82,500.00	82,600.00	80,600.00	80,600.00	80,191.01	1,154,150
2022-05-23	82,700.00	83,500.00	82,400.00	82,900.00	82,479.34	933,750
2022-05-20	80,800.00	83,300.00	80,400.00	83,000.00	82,578.83	1,561,541
2022-05-19	80,500.00	81,000.00	80,000.00	80,400.00	79,992.03	1,519,533

← NewerPage 18 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.