Kakao Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 35,600.00 | 36,200.00 | 34,350.00 | 35,050.00 | 35,050.00 | 1,867,585 |
| 2026-07-16 | 34,700.00 | 36,450.00 | 34,150.00 | 35,900.00 | 35,900.00 | 2,680,070 |
| 2026-07-15 | 34,600.00 | 35,950.00 | 34,550.00 | 34,900.00 | 34,900.00 | 1,890,167 |
| 2026-07-14 | 35,050.00 | 35,050.00 | 33,700.00 | 33,850.00 | 33,850.00 | 2,147,915 |
| 2026-07-13 | 35,400.00 | 36,100.00 | 34,450.00 | 34,750.00 | 34,750.00 | 1,677,515 |
| 2026-07-10 | 34,150.00 | 36,350.00 | 34,150.00 | 35,350.00 | 35,350.00 | 2,167,200 |
| 2026-07-09 | 34,700.00 | 35,100.00 | 33,400.00 | 33,650.00 | 33,650.00 | 1,897,906 |
| 2026-07-08 | 35,450.00 | 35,950.00 | 33,400.00 | 34,650.00 | 34,650.00 | 2,205,415 |
| 2026-07-07 | 35,600.00 | 35,950.00 | 34,400.00 | 35,400.00 | 35,400.00 | 1,704,255 |
| 2026-07-06 | 35,500.00 | 36,300.00 | 34,850.00 | 35,600.00 | 35,600.00 | 1,289,188 |
| 2026-07-03 | 35,950.00 | 36,250.00 | 33,850.00 | 35,500.00 | 35,500.00 | 1,867,705 |
| 2026-07-02 | 34,800.00 | 36,350.00 | 33,800.00 | 35,250.00 | 35,250.00 | 2,227,923 |
| 2026-07-01 | 35,350.00 | 36,100.00 | 34,400.00 | 34,800.00 | 34,800.00 | 1,541,412 |
| 2026-06-30 | 35,800.00 | 35,900.00 | 34,550.00 | 34,550.00 | 34,550.00 | 1,238,767 |
| 2026-06-29 | 33,050.00 | 36,300.00 | 32,600.00 | 35,850.00 | 35,850.00 | 1,802,862 |
| 2026-06-26 | 34,550.00 | 34,600.00 | 32,250.00 | 33,150.00 | 33,150.00 | 1,776,988 |
| 2026-06-25 | 34,450.00 | 35,800.00 | 34,200.00 | 34,250.00 | 34,250.00 | 1,678,291 |
| 2026-06-24 | 34,100.00 | 34,600.00 | 33,500.00 | 34,000.00 | 34,000.00 | 1,655,613 |
| 2026-06-23 | 36,550.00 | 37,100.00 | 34,250.00 | 34,250.00 | 34,250.00 | 1,929,040 |
| 2026-06-22 | 38,250.00 | 38,500.00 | 36,800.00 | 36,800.00 | 36,800.00 | 1,352,403 |
| 2026-06-19 | 39,300.00 | 39,700.00 | 37,500.00 | 37,750.00 | 37,750.00 | 2,414,692 |
| 2026-06-18 | 40,200.00 | 40,200.00 | 39,250.00 | 39,300.00 | 39,300.00 | 1,196,377 |
| 2026-06-17 | 40,500.00 | 41,250.00 | 39,600.00 | 40,550.00 | 40,550.00 | 1,138,416 |
| 2026-06-16 | 41,100.00 | 41,400.00 | 40,450.00 | 40,450.00 | 40,450.00 | 1,427,296 |
| 2026-06-15 | 41,600.00 | 41,700.00 | 40,550.00 | 40,750.00 | 40,750.00 | 1,908,601 |
| 2026-06-12 | 41,350.00 | 43,000.00 | 40,300.00 | 41,500.00 | 41,500.00 | 4,079,208 |
| 2026-06-11 | 37,150.00 | 39,700.00 | 36,500.00 | 39,300.00 | 39,300.00 | 2,013,343 |
| 2026-06-10 | 38,700.00 | 39,100.00 | 37,400.00 | 38,150.00 | 38,150.00 | 2,127,595 |
| 2026-06-09 | 38,850.00 | 40,100.00 | 38,700.00 | 39,500.00 | 39,500.00 | 2,013,579 |
| 2026-06-08 | 37,850.00 | 39,800.00 | 37,750.00 | 38,600.00 | 38,600.00 | 2,625,755 |
| 2026-06-05 | 41,250.00 | 41,500.00 | 39,800.00 | 40,250.00 | 40,250.00 | 1,968,515 |
| 2026-06-04 | 41,850.00 | 42,750.00 | 41,350.00 | 42,000.00 | 42,000.00 | 2,029,148 |
| 2026-06-02 | 43,300.00 | 43,300.00 | 41,100.00 | 42,550.00 | 42,550.00 | 3,434,966 |
| 2026-06-01 | 43,000.00 | 48,500.00 | 41,300.00 | 42,700.00 | 42,700.00 | 11,795,770 |
| 2026-05-29 | 40,450.00 | 44,000.00 | 40,450.00 | 41,950.00 | 41,950.00 | 7,448,112 |
| 2026-05-28 | 40,300.00 | 41,300.00 | 38,500.00 | 40,100.00 | 40,100.00 | 2,571,868 |
| 2026-05-27 | 41,000.00 | 41,350.00 | 40,150.00 | 40,500.00 | 40,500.00 | 1,652,378 |
| 2026-05-26 | 42,300.00 | 42,350.00 | 40,950.00 | 41,450.00 | 41,450.00 | 1,507,976 |
| 2026-05-22 | 42,000.00 | 42,600.00 | 41,450.00 | 41,850.00 | 41,850.00 | 1,413,790 |
| 2026-05-21 | 40,550.00 | 42,100.00 | 40,500.00 | 41,800.00 | 41,800.00 | 1,732,522 |
| 2026-05-20 | 41,850.00 | 42,400.00 | 39,800.00 | 40,150.00 | 40,150.00 | 2,019,858 |
| 2026-05-19 | 42,350.00 | 43,350.00 | 40,950.00 | 41,600.00 | 41,600.00 | 1,545,131 |
| 2026-05-18 | 43,750.00 | 43,750.00 | 41,600.00 | 42,450.00 | 42,450.00 | 1,876,958 |
| 2026-05-15 | 46,400.00 | 46,400.00 | 43,300.00 | 44,000.00 | 44,000.00 | 2,235,112 |
| 2026-05-14 | 43,000.00 | 45,950.00 | 43,000.00 | 45,950.00 | 45,950.00 | 3,640,858 |
| 2026-05-13 | 43,950.00 | 44,500.00 | 42,300.00 | 42,950.00 | 42,950.00 | 2,337,765 |
| 2026-05-12 | 45,000.00 | 45,100.00 | 42,650.00 | 43,550.00 | 43,550.00 | 2,900,712 |
| 2026-05-11 | 46,350.00 | 46,400.00 | 44,600.00 | 44,700.00 | 44,700.00 | 2,628,330 |
| 2026-05-08 | 45,950.00 | 47,400.00 | 45,600.00 | 46,000.00 | 46,000.00 | 3,381,737 |
| 2026-05-07 | 47,250.00 | 47,500.00 | 45,000.00 | 45,250.00 | 45,250.00 | 3,342,858 |
| 2026-05-06 | 47,100.00 | 47,900.00 | 46,200.00 | 46,300.00 | 46,300.00 | 2,392,733 |
| 2026-05-04 | 47,700.00 | 47,850.00 | 46,900.00 | 47,100.00 | 47,100.00 | 1,520,475 |
| 2026-04-30 | 48,500.00 | 48,550.00 | 47,050.00 | 47,300.00 | 47,300.00 | 1,484,406 |
| 2026-04-29 | 48,850.00 | 49,000.00 | 48,000.00 | 48,400.00 | 48,400.00 | 1,123,582 |
| 2026-04-28 | 48,500.00 | 49,350.00 | 48,350.00 | 48,850.00 | 48,850.00 | 1,274,968 |
| 2026-04-27 | 48,250.00 | 49,150.00 | 48,250.00 | 48,450.00 | 48,450.00 | 1,436,742 |
| 2026-04-24 | 48,150.00 | 48,200.00 | 47,700.00 | 48,050.00 | 48,050.00 | 1,064,052 |
| 2026-04-23 | 49,400.00 | 49,600.00 | 47,800.00 | 48,400.00 | 48,400.00 | 1,658,254 |
| 2026-04-22 | 48,750.00 | 48,900.00 | 48,100.00 | 48,450.00 | 48,450.00 | 1,143,499 |
| 2026-04-21 | 49,150.00 | 49,250.00 | 48,500.00 | 48,950.00 | 48,950.00 | 1,316,511 |
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.