Kakao Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	49,850.00	49,850.00	48,850.00	48,850.00	48,850.00	1,125,279
2026-04-17	50,700.00	50,700.00	49,700.00	50,000.00	50,000.00	890,443
2026-04-16	50,600.00	51,200.00	50,200.00	50,600.00	50,600.00	1,290,032
2026-04-15	49,100.00	50,300.00	48,850.00	49,600.00	49,600.00	1,413,990
2026-04-14	48,050.00	48,900.00	47,950.00	48,100.00	48,100.00	1,049,751
2026-04-13	46,550.00	47,400.00	46,300.00	47,000.00	47,000.00	829,991
2026-04-10	47,550.00	47,900.00	47,300.00	47,700.00	47,700.00	691,399
2026-04-09	47,900.00	47,950.00	47,000.00	47,300.00	47,300.00	1,128,075
2026-04-08	48,400.00	48,600.00	47,250.00	47,850.00	47,850.00	1,615,185
2026-04-07	45,050.00	47,250.00	45,050.00	46,400.00	46,400.00	1,991,813
2026-04-06	45,000.00	45,450.00	44,000.00	44,850.00	44,850.00	1,223,887
2026-04-03	46,300.00	46,450.00	45,050.00	45,200.00	45,200.00	1,076,743
2026-04-02	48,650.00	48,900.00	45,100.00	45,400.00	45,400.00	1,527,044
2026-04-01	47,200.00	48,500.00	46,600.00	48,250.00	48,250.00	1,269,138
2026-03-31	46,400.00	46,800.00	45,500.00	45,800.00	45,800.00	1,706,215
2026-03-30	46,850.00	47,600.00	46,450.00	47,100.00	47,100.00	1,053,235
2026-03-27	47,550.00	48,800.00	46,950.00	48,800.00	48,800.00	1,271,649
2026-03-26	49,400.00	49,850.00	48,450.00	48,650.00	48,650.00	1,231,315
2026-03-25	49,650.00	50,300.00	48,850.00	49,050.00	49,050.00	1,232,140
2026-03-24	48,300.00	49,050.00	47,000.00	48,200.00	48,200.00	1,301,472
2026-03-23	48,900.00	48,950.00	46,900.00	46,900.00	46,900.00	2,105,077
2026-03-20	50,100.00	50,600.00	49,900.00	50,000.00	50,000.00	1,270,502
2026-03-19	50,300.00	50,400.00	49,900.00	50,000.00	50,000.00	1,164,390
2026-03-18	52,000.00	52,000.00	50,900.00	51,500.00	51,500.00	1,814,895
2026-03-17	51,100.00	52,000.00	50,800.00	51,300.00	51,300.00	1,021,895
2026-03-16	50,900.00	51,300.00	50,000.00	50,200.00	50,200.00	1,248,665
2026-03-13	49,300.00	50,900.00	49,200.00	50,600.00	50,600.00	1,196,401
2026-03-12	50,900.00	51,200.00	50,100.00	50,400.00	50,400.00	1,596,311
2026-03-11	52,500.00	53,200.00	50,600.00	50,900.00	50,900.00	1,975,641
2026-03-10	51,800.00	52,500.00	50,900.00	51,800.00	51,800.00	1,860,754
2026-03-09	50,100.00	50,500.00	48,800.00	50,400.00	50,400.00	2,045,023
2026-03-06	50,500.00	54,400.00	50,500.00	53,600.00	53,525.00	2,823,937
2026-03-05	51,200.00	52,400.00	50,300.00	51,200.00	51,128.36	3,724,178
2026-03-04	53,200.00	54,300.00	47,050.00	47,050.00	46,984.17	6,214,956
2026-03-03	60,900.00	61,400.00	56,100.00	56,200.00	56,121.36	6,691,339
2026-02-27	61,300.00	64,500.00	60,500.00	62,300.00	62,212.83	7,242,478
2026-02-26	58,700.00	62,300.00	58,600.00	61,400.00	61,314.09	9,617,787
2026-02-25	58,000.00	58,000.00	57,200.00	57,400.00	57,319.68	2,078,203
2026-02-24	58,100.00	58,400.00	57,700.00	57,900.00	57,818.98	1,803,888
2026-02-23	58,600.00	58,600.00	57,800.00	58,100.00	58,018.70	1,657,993
2026-02-20	57,800.00	58,900.00	57,700.00	57,900.00	57,818.98	1,950,669
2026-02-19	58,200.00	58,300.00	57,400.00	57,600.00	57,519.40	1,988,817
2026-02-13	59,100.00	59,300.00	57,300.00	57,400.00	57,319.68	3,156,946
2026-02-12	61,900.00	63,400.00	58,800.00	58,800.00	58,717.72	7,889,505
2026-02-11	58,700.00	59,100.00	58,200.00	58,900.00	58,817.58	1,673,583
2026-02-10	58,000.00	59,100.00	57,700.00	58,300.00	58,218.42	1,863,119
2026-02-09	57,400.00	58,400.00	56,800.00	57,500.00	57,419.54	1,879,959
2026-02-06	57,500.00	57,700.00	55,500.00	56,200.00	56,121.36	3,889,924
2026-02-05	58,700.00	59,900.00	58,000.00	58,200.00	58,118.56	2,892,778
2026-02-04	58,700.00	58,800.00	58,000.00	58,500.00	58,418.14	2,530,890
2026-02-03	59,600.00	59,700.00	58,200.00	59,200.00	59,117.16	1,997,907
2026-02-02	60,500.00	61,200.00	58,000.00	58,400.00	58,318.28	2,860,783
2026-01-30	62,500.00	63,200.00	61,200.00	61,400.00	61,314.09	3,375,524
2026-01-29	61,400.00	62,800.00	60,600.00	61,800.00	61,713.53	3,199,995
2026-01-28	62,500.00	63,000.00	60,850.00	61,800.00	61,713.53	3,496,009
2026-01-27	61,400.00	63,400.00	61,200.00	62,200.00	62,112.97	4,016,704
2026-01-26	62,300.00	62,400.00	60,300.00	61,800.00	61,713.53	4,143,093
2026-01-23	58,500.00	61,300.00	58,300.00	61,000.00	60,914.65	7,214,439
2026-01-22	57,600.00	58,700.00	57,000.00	58,400.00	58,318.28	2,364,798
2026-01-21	57,900.00	58,200.00	56,900.00	57,300.00	57,219.82	2,013,702

← NewerPage 3 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.