Kakao Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	83,700.00	84,000.00	82,500.00	82,600.00	82,180.86	1,208,755
2022-05-17	82,300.00	83,400.00	82,100.00	83,200.00	82,777.82	1,218,935
2022-05-16	83,300.00	84,300.00	82,100.00	82,300.00	81,882.39	1,598,561
2022-05-13	80,700.00	81,900.00	80,300.00	81,800.00	81,384.92	1,528,530
2022-05-12	83,700.00	84,000.00	80,600.00	80,700.00	80,290.51	2,971,934
2022-05-11	83,800.00	85,400.00	83,300.00	85,400.00	84,966.66	1,367,542
2022-05-10	82,000.00	84,300.00	81,900.00	83,600.00	83,175.79	2,390,050
2022-05-09	84,000.00	85,000.00	82,800.00	84,100.00	83,673.25	1,533,542
2022-05-06	86,500.00	86,600.00	84,100.00	84,300.00	83,872.24	3,592,237
2022-05-04	88,600.00	91,900.00	88,300.00	89,000.00	88,548.39	1,865,993
2022-05-03	87,300.00	89,200.00	87,000.00	88,500.00	88,050.93	1,435,047
2022-05-02	88,400.00	88,900.00	87,000.00	87,300.00	86,857.01	1,726,505
2022-04-29	89,300.00	90,400.00	88,700.00	89,900.00	89,443.82	1,110,597
2022-04-28	89,700.00	89,800.00	88,100.00	89,300.00	88,846.87	1,216,554
2022-04-27	87,600.00	88,900.00	87,600.00	88,400.00	87,951.43	1,390,581
2022-04-26	89,800.00	91,700.00	89,700.00	90,200.00	89,742.30	1,368,258
2022-04-25	90,400.00	91,600.00	89,600.00	89,700.00	89,244.84	1,511,408
2022-04-22	92,200.00	92,400.00	91,400.00	92,000.00	91,533.17	1,553,904
2022-04-21	95,100.00	95,100.00	93,100.00	93,600.00	93,125.05	1,809,576
2022-04-20	96,100.00	96,200.00	94,600.00	95,100.00	94,617.44	880,905
2022-04-19	95,000.00	96,500.00	94,900.00	95,100.00	94,617.44	836,819
2022-04-18	94,500.00	94,900.00	94,000.00	94,400.00	93,920.99	774,064
2022-04-15	95,000.00	96,700.00	93,700.00	95,400.00	94,915.91	1,080,260
2022-04-14	96,400.00	96,500.00	94,500.00	96,100.00	95,612.36	1,299,995
2022-04-13	95,000.00	96,200.00	94,600.00	95,800.00	95,313.88	1,403,239
2022-04-12	93,400.00	95,100.00	92,100.00	94,100.00	93,622.51	1,909,946
2022-04-11	97,100.00	97,100.00	94,600.00	95,100.00	94,617.44	2,061,220
2022-04-08	100,000.00	100,500.00	96,500.00	98,000.00	97,502.72	2,929,790
2022-04-07	103,000.00	103,500.00	99,900.00	99,900.00	99,393.08	2,885,845
2022-04-06	105,500.00	106,500.00	104,000.00	105,000.00	104,467.20	1,529,617
2022-04-05	106,500.00	108,000.00	106,000.00	107,500.00	106,954.51	1,617,662
2022-04-04	105,500.00	106,000.00	104,000.00	105,500.00	104,964.66	1,276,251
2022-04-01	105,500.00	106,500.00	105,000.00	106,000.00	105,462.13	1,163,804
2022-03-31	106,000.00	107,500.00	105,500.00	106,500.00	105,959.59	1,065,806
2022-03-30	107,000.00	108,000.00	106,000.00	106,500.00	105,959.59	1,115,413
2022-03-29	106,000.00	106,500.00	104,500.00	105,500.00	104,964.66	1,318,977
2022-03-28	105,000.00	105,500.00	102,500.00	105,000.00	104,467.20	1,534,357
2022-03-25	106,000.00	107,000.00	104,000.00	105,000.00	104,467.20	1,944,089
2022-03-24	105,000.00	105,500.00	103,000.00	105,000.00	104,467.20	2,071,398
2022-03-23	107,500.00	108,500.00	104,500.00	106,500.00	105,959.59	2,310,401
2022-03-22	104,500.00	108,000.00	104,500.00	106,500.00	105,959.59	2,052,237
2022-03-21	108,500.00	110,000.00	104,000.00	105,000.00	104,467.20	3,284,518
2022-03-18	107,500.00	109,000.00	106,000.00	108,500.00	107,949.44	2,993,197
2022-03-17	106,000.00	109,000.00	105,500.00	106,500.00	105,959.59	3,504,355
2022-03-16	105,000.00	105,500.00	102,000.00	104,000.00	103,472.27	1,763,654
2022-03-15	103,500.00	104,500.00	101,000.00	103,000.00	102,477.35	1,778,162
2022-03-14	102,500.00	105,000.00	102,000.00	103,500.00	102,974.81	3,656,814
2022-03-11	100,000.00	102,000.00	98,400.00	101,500.00	100,984.96	3,160,552
2022-03-10	94,400.00	100,000.00	94,300.00	100,000.00	99,492.57	5,742,398
2022-03-08	90,000.00	94,000.00	89,600.00	92,100.00	91,632.66	1,774,311
2022-03-07	93,400.00	93,500.00	91,600.00	91,600.00	91,135.20	1,950,179
2022-03-04	96,200.00	96,300.00	94,500.00	94,700.00	94,219.47	1,539,472
2022-03-03	96,100.00	97,300.00	95,300.00	96,600.00	96,109.82	1,738,057
2022-03-02	94,400.00	95,700.00	93,900.00	95,300.00	94,816.42	2,173,330
2022-02-28	94,100.00	94,900.00	93,100.00	94,100.00	93,622.51	2,175,339
2022-02-25	92,100.00	95,000.00	91,800.00	94,400.00	93,920.99	3,690,345
2022-02-24	91,100.00	91,800.00	89,300.00	90,000.00	89,543.31	2,176,721
2022-02-23	92,500.00	93,800.00	91,900.00	92,600.00	92,130.12	1,738,804
2022-02-22	91,700.00	93,200.00	91,200.00	91,800.00	91,334.18	1,904,605
2022-02-21	90,100.00	94,500.00	89,900.00	93,200.00	92,727.08	2,855,108

← NewerPage 19 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.