Kakao Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 127,000.00 | 129,000.00 | 125,500.00 | 128,500.00 | 127,788.25 | 2,213,290 |
| 2021-11-19 | 125,000.00 | 127,500.00 | 124,500.00 | 127,000.00 | 126,296.56 | 1,512,294 |
| 2021-11-18 | 125,000.00 | 126,000.00 | 123,000.00 | 124,500.00 | 123,810.41 | 1,543,924 |
| 2021-11-17 | 128,000.00 | 129,000.00 | 125,000.00 | 125,000.00 | 124,307.64 | 1,675,657 |
| 2021-11-16 | 129,000.00 | 130,000.00 | 127,000.00 | 127,500.00 | 126,793.79 | 1,591,390 |
| 2021-11-15 | 127,000.00 | 129,500.00 | 127,000.00 | 129,000.00 | 128,285.49 | 1,714,170 |
| 2021-11-12 | 126,000.00 | 128,000.00 | 124,500.00 | 127,000.00 | 126,296.56 | 2,100,660 |
| 2021-11-11 | 123,000.00 | 125,500.00 | 121,500.00 | 125,500.00 | 124,804.87 | 1,955,371 |
| 2021-11-10 | 125,500.00 | 127,500.00 | 123,500.00 | 124,000.00 | 123,313.18 | 1,598,893 |
| 2021-11-09 | 124,500.00 | 127,000.00 | 124,500.00 | 125,500.00 | 124,804.87 | 1,990,889 |
| 2021-11-08 | 128,500.00 | 128,500.00 | 123,000.00 | 125,000.00 | 124,307.64 | 4,026,899 |
| 2021-11-05 | 131,000.00 | 131,000.00 | 126,500.00 | 128,500.00 | 127,788.25 | 2,810,726 |
| 2021-11-04 | 126,000.00 | 130,500.00 | 125,500.00 | 130,000.00 | 129,279.95 | 6,001,098 |
| 2021-11-03 | 128,000.00 | 128,500.00 | 123,500.00 | 124,500.00 | 123,810.41 | 2,937,805 |
| 2021-11-02 | 126,000.00 | 128,500.00 | 126,000.00 | 128,000.00 | 127,291.02 | 1,642,378 |
| 2021-11-01 | 126,000.00 | 127,000.00 | 125,000.00 | 125,500.00 | 124,804.87 | 1,081,519 |
| 2021-10-29 | 125,500.00 | 126,500.00 | 123,000.00 | 125,500.00 | 124,804.87 | 1,891,355 |
| 2021-10-28 | 129,000.00 | 130,000.00 | 125,000.00 | 125,500.00 | 124,804.87 | 1,783,396 |
| 2021-10-27 | 128,000.00 | 129,000.00 | 126,500.00 | 128,500.00 | 127,788.25 | 1,449,071 |
| 2021-10-26 | 126,000.00 | 128,000.00 | 126,000.00 | 127,500.00 | 126,793.79 | 1,265,299 |
| 2021-10-25 | 126,500.00 | 127,500.00 | 123,500.00 | 126,000.00 | 125,302.10 | 2,309,608 |
| 2021-10-22 | 128,000.00 | 129,500.00 | 125,500.00 | 127,500.00 | 126,793.79 | 1,985,417 |
| 2021-10-21 | 128,500.00 | 130,000.00 | 127,500.00 | 128,000.00 | 127,291.02 | 2,297,507 |
← NewerPage 21 of 21 · 1,223 trading days
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.