Kakao Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 89,200.00 | 92,500.00 | 88,700.00 | 91,400.00 | 90,936.21 | 2,232,912 |
| 2022-02-17 | 91,900.00 | 92,100.00 | 89,200.00 | 90,600.00 | 90,140.27 | 2,851,978 |
| 2022-02-16 | 90,200.00 | 92,100.00 | 89,600.00 | 91,900.00 | 91,433.67 | 2,468,864 |
| 2022-02-15 | 89,200.00 | 91,000.00 | 87,900.00 | 88,300.00 | 87,851.94 | 2,250,253 |
| 2022-02-14 | 90,300.00 | 90,800.00 | 87,500.00 | 88,800.00 | 88,349.40 | 4,002,853 |
| 2022-02-11 | 87,300.00 | 93,600.00 | 85,300.00 | 91,700.00 | 91,234.69 | 7,012,496 |
| 2022-02-10 | 86,900.00 | 89,400.00 | 86,000.00 | 87,300.00 | 86,857.01 | 3,401,352 |
| 2022-02-09 | 86,900.00 | 87,300.00 | 85,700.00 | 86,100.00 | 85,663.10 | 1,640,629 |
| 2022-02-08 | 88,000.00 | 89,200.00 | 86,000.00 | 86,500.00 | 86,061.07 | 2,030,457 |
| 2022-02-07 | 87,300.00 | 88,000.00 | 85,000.00 | 88,000.00 | 87,553.46 | 2,224,116 |
| 2022-02-04 | 85,100.00 | 87,500.00 | 84,500.00 | 87,100.00 | 86,658.03 | 1,870,626 |
| 2022-02-03 | 87,100.00 | 88,300.00 | 85,100.00 | 85,100.00 | 84,668.18 | 3,118,696 |
| 2022-01-28 | 82,800.00 | 85,600.00 | 82,200.00 | 85,000.00 | 84,568.69 | 2,958,280 |
| 2022-01-27 | 87,000.00 | 87,500.00 | 82,600.00 | 82,600.00 | 82,180.86 | 3,793,749 |
| 2022-01-26 | 87,300.00 | 88,600.00 | 86,600.00 | 86,900.00 | 86,459.04 | 2,204,197 |
| 2022-01-25 | 90,300.00 | 90,700.00 | 87,500.00 | 87,600.00 | 87,155.49 | 2,844,579 |
| 2022-01-24 | 90,900.00 | 92,100.00 | 89,700.00 | 90,000.00 | 89,543.31 | 2,021,697 |
| 2022-01-21 | 91,100.00 | 94,100.00 | 90,600.00 | 91,800.00 | 91,334.18 | 2,954,607 |
| 2022-01-20 | 90,800.00 | 92,700.00 | 88,800.00 | 92,300.00 | 91,831.64 | 3,004,684 |
| 2022-01-19 | 88,400.00 | 90,400.00 | 87,300.00 | 90,400.00 | 89,941.28 | 4,587,643 |
| 2022-01-18 | 92,900.00 | 94,400.00 | 92,000.00 | 92,000.00 | 91,533.17 | 1,650,829 |
| 2022-01-17 | 92,900.00 | 94,300.00 | 92,000.00 | 92,900.00 | 92,428.60 | 2,589,273 |
| 2022-01-14 | 95,200.00 | 95,300.00 | 93,600.00 | 93,900.00 | 93,423.52 | 2,685,014 |
| 2022-01-13 | 97,500.00 | 98,200.00 | 96,200.00 | 96,700.00 | 96,209.32 | 2,519,096 |
| 2022-01-12 | 96,100.00 | 98,600.00 | 96,100.00 | 97,200.00 | 96,706.78 | 3,354,459 |
| 2022-01-11 | 96,000.00 | 97,200.00 | 94,500.00 | 95,000.00 | 94,517.94 | 4,382,380 |
| 2022-01-10 | 100,000.00 | 100,500.00 | 95,200.00 | 96,600.00 | 96,109.82 | 5,377,749 |
| 2022-01-07 | 100,000.00 | 101,500.00 | 99,800.00 | 100,000.00 | 99,492.57 | 3,962,672 |
| 2022-01-06 | 102,500.00 | 103,000.00 | 99,900.00 | 100,000.00 | 99,492.57 | 7,120,428 |
| 2022-01-05 | 111,000.00 | 111,000.00 | 105,000.00 | 105,500.00 | 104,964.66 | 5,108,428 |
| 2022-01-04 | 114,000.00 | 114,500.00 | 111,000.00 | 111,500.00 | 110,934.22 | 2,396,207 |
| 2022-01-03 | 113,500.00 | 117,000.00 | 113,000.00 | 114,500.00 | 113,918.99 | 1,846,049 |
| 2021-12-30 | 114,000.00 | 114,500.00 | 112,500.00 | 112,500.00 | 111,929.14 | 1,223,078 |
| 2021-12-29 | 115,500.00 | 117,500.00 | 114,000.00 | 114,000.00 | 113,421.53 | 1,791,503 |
| 2021-12-28 | 113,000.00 | 114,000.00 | 113,000.00 | 113,500.00 | 112,871.34 | 2,370,856 |
| 2021-12-27 | 114,000.00 | 114,500.00 | 113,000.00 | 113,000.00 | 112,374.11 | 1,116,701 |
| 2021-12-24 | 113,000.00 | 115,000.00 | 112,500.00 | 114,500.00 | 113,865.80 | 1,484,508 |
| 2021-12-23 | 114,500.00 | 115,000.00 | 113,000.00 | 113,000.00 | 112,374.11 | 1,113,550 |
| 2021-12-22 | 115,000.00 | 115,500.00 | 113,500.00 | 114,500.00 | 113,865.80 | 1,036,505 |
| 2021-12-21 | 112,500.00 | 115,000.00 | 112,500.00 | 114,500.00 | 113,865.80 | 1,366,889 |
| 2021-12-20 | 116,500.00 | 117,000.00 | 113,000.00 | 113,000.00 | 112,374.11 | 2,989,796 |
| 2021-12-17 | 118,000.00 | 119,000.00 | 117,500.00 | 117,500.00 | 116,849.18 | 1,265,074 |
| 2021-12-16 | 119,500.00 | 120,500.00 | 118,500.00 | 119,500.00 | 118,838.10 | 1,168,717 |
| 2021-12-15 | 117,500.00 | 119,000.00 | 117,000.00 | 118,500.00 | 117,843.64 | 1,070,223 |
| 2021-12-14 | 118,500.00 | 119,000.00 | 117,000.00 | 118,500.00 | 117,843.64 | 1,718,411 |
| 2021-12-13 | 123,000.00 | 123,000.00 | 120,000.00 | 120,000.00 | 119,335.33 | 1,405,089 |
| 2021-12-10 | 122,000.00 | 122,500.00 | 121,000.00 | 122,500.00 | 121,821.49 | 974,383 |
| 2021-12-09 | 120,500.00 | 122,500.00 | 120,000.00 | 122,500.00 | 121,821.49 | 2,338,843 |
| 2021-12-08 | 121,500.00 | 123,500.00 | 120,500.00 | 121,000.00 | 120,329.80 | 2,288,195 |
| 2021-12-07 | 121,500.00 | 122,000.00 | 120,000.00 | 120,500.00 | 119,832.57 | 1,218,740 |
| 2021-12-06 | 122,500.00 | 122,500.00 | 120,500.00 | 121,000.00 | 120,329.80 | 1,477,396 |
| 2021-12-03 | 122,000.00 | 124,000.00 | 121,500.00 | 123,500.00 | 122,815.95 | 1,488,902 |
| 2021-12-02 | 121,500.00 | 123,000.00 | 120,000.00 | 122,500.00 | 121,821.49 | 2,028,101 |
| 2021-12-01 | 121,500.00 | 123,500.00 | 121,000.00 | 122,500.00 | 121,821.49 | 1,482,581 |
| 2021-11-30 | 124,000.00 | 124,500.00 | 121,500.00 | 122,000.00 | 121,324.26 | 3,807,209 |
| 2021-11-29 | 123,000.00 | 125,500.00 | 122,000.00 | 123,000.00 | 122,318.72 | 2,031,484 |
| 2021-11-26 | 127,500.00 | 128,500.00 | 125,000.00 | 125,500.00 | 124,804.87 | 1,679,040 |
| 2021-11-25 | 125,000.00 | 128,500.00 | 124,500.00 | 128,000.00 | 127,291.02 | 2,906,344 |
| 2021-11-24 | 124,500.00 | 125,500.00 | 123,500.00 | 124,500.00 | 123,810.41 | 1,589,036 |
| 2021-11-23 | 127,500.00 | 128,000.00 | 124,000.00 | 124,500.00 | 123,810.41 | 1,981,200 |
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.