Kakao Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	57,900.00	58,200.00	56,900.00	57,300.00	57,219.82	2,013,702
2026-01-20	57,300.00	59,200.00	57,300.00	59,000.00	58,917.44	2,772,592
2026-01-19	57,500.00	57,500.00	56,500.00	56,600.00	56,520.80	2,189,567
2026-01-16	58,400.00	58,500.00	57,100.00	57,300.00	57,219.82	2,844,292
2026-01-15	58,500.00	59,500.00	58,300.00	58,500.00	58,418.14	1,963,363
2026-01-14	59,500.00	59,500.00	58,200.00	58,800.00	58,717.72	1,586,704
2026-01-13	58,800.00	59,300.00	58,200.00	59,300.00	59,217.02	1,855,912
2026-01-12	58,300.00	58,500.00	57,700.00	58,200.00	58,118.56	1,915,854
2026-01-09	58,300.00	58,400.00	57,600.00	58,200.00	58,118.56	1,851,838
2026-01-08	59,500.00	59,800.00	57,800.00	57,800.00	57,719.12	3,659,666
2026-01-07	63,200.00	63,600.00	58,700.00	59,300.00	59,217.02	6,117,494
2026-01-06	62,500.00	64,200.00	61,800.00	63,800.00	63,710.73	2,772,246
2026-01-05	62,500.00	63,800.00	62,100.00	62,800.00	62,712.13	2,289,841
2026-01-02	60,100.00	62,500.00	59,200.00	62,100.00	62,013.11	2,903,206
2025-12-30	60,900.00	61,500.00	60,000.00	60,100.00	60,015.90	1,472,867
2025-12-29	57,600.00	61,200.00	57,600.00	61,200.00	61,114.37	3,682,579
2025-12-26	59,800.00	60,000.00	58,000.00	58,100.00	58,018.70	1,880,555
2025-12-24	59,300.00	60,000.00	58,600.00	59,800.00	59,716.32	1,948,824
2025-12-23	58,700.00	59,500.00	58,300.00	59,000.00	58,917.44	1,324,562
2025-12-22	58,800.00	59,300.00	58,300.00	58,700.00	58,617.86	1,454,365
2025-12-19	58,000.00	58,400.00	57,500.00	58,200.00	58,118.56	1,440,858
2025-12-18	56,000.00	57,900.00	55,500.00	57,100.00	57,020.10	1,453,355
2025-12-17	58,200.00	58,300.00	57,000.00	57,000.00	56,920.24	1,746,055
2025-12-16	59,100.00	59,600.00	57,600.00	57,900.00	57,818.98	2,297,669
2025-12-15	59,000.00	60,900.00	58,500.00	59,600.00	59,516.60	1,648,246
2025-12-12	59,400.00	59,800.00	58,800.00	59,800.00	59,716.32	1,252,395
2025-12-11	59,500.00	59,700.00	58,500.00	59,200.00	59,117.16	2,510,659
2025-12-10	60,900.00	60,900.00	59,200.00	59,200.00	59,117.16	2,378,957
2025-12-09	61,800.00	61,800.00	60,800.00	60,800.00	60,714.93	1,385,209
2025-12-08	61,700.00	62,700.00	61,200.00	62,000.00	61,913.25	2,032,027
2025-12-05	60,000.00	61,500.00	60,000.00	61,500.00	61,413.95	2,164,350
2025-12-04	60,200.00	60,500.00	59,500.00	60,200.00	60,115.76	1,262,524
2025-12-03	59,800.00	61,300.00	59,800.00	60,600.00	60,515.21	2,256,089
2025-12-02	59,600.00	59,800.00	58,800.00	59,500.00	59,416.74	1,158,789
2025-12-01	58,900.00	60,300.00	58,900.00	59,500.00	59,416.74	1,811,973
2025-11-28	59,900.00	59,900.00	58,600.00	58,700.00	58,617.86	1,603,848
2025-11-27	60,900.00	61,200.00	59,700.00	59,700.00	59,616.46	1,632,051
2025-11-26	58,500.00	61,000.00	58,200.00	61,000.00	60,914.65	3,312,601
2025-11-25	59,600.00	59,700.00	57,600.00	58,000.00	57,918.84	1,912,277
2025-11-24	59,300.00	59,500.00	57,600.00	58,800.00	58,717.72	2,217,014
2025-11-21	57,600.00	59,300.00	57,100.00	58,700.00	58,617.86	2,528,224
2025-11-20	59,200.00	59,600.00	58,600.00	59,100.00	59,017.30	2,269,237
2025-11-19	57,800.00	58,800.00	56,600.00	58,200.00	58,118.56	2,946,680
2025-11-18	60,300.00	60,900.00	57,200.00	57,500.00	57,419.54	5,810,827
2025-11-17	61,700.00	62,000.00	60,500.00	60,700.00	60,615.07	2,541,985
2025-11-14	62,400.00	63,200.00	61,000.00	61,400.00	61,314.09	3,530,001
2025-11-13	63,600.00	64,200.00	62,700.00	63,700.00	63,610.87	3,253,680
2025-11-12	64,700.00	64,800.00	63,500.00	63,800.00	63,710.73	3,227,242
2025-11-11	62,500.00	66,700.00	62,500.00	64,100.00	64,010.31	12,337,240
2025-11-10	63,400.00	66,400.00	62,200.00	62,300.00	62,212.83	7,999,819
2025-11-07	61,600.00	65,400.00	60,800.00	62,800.00	62,712.13	9,719,245
2025-11-06	63,300.00	64,000.00	60,200.00	60,700.00	60,615.07	4,335,582
2025-11-05	64,800.00	65,600.00	60,500.00	62,700.00	62,612.27	5,643,655
2025-11-04	64,700.00	65,500.00	63,800.00	64,200.00	64,110.17	1,815,606
2025-11-03	66,600.00	66,900.00	64,000.00	64,500.00	64,409.75	3,029,755
2025-10-31	64,700.00	66,300.00	64,600.00	65,100.00	65,008.91	3,412,818
2025-10-30	68,000.00	68,100.00	63,200.00	63,500.00	63,411.15	5,185,767
2025-10-29	63,800.00	69,700.00	63,100.00	67,700.00	67,605.27	11,877,140
2025-10-28	61,900.00	64,300.00	61,300.00	63,700.00	63,610.87	5,224,554
2025-10-27	59,500.00	61,500.00	59,200.00	60,900.00	60,814.79	2,592,815

← NewerPage 4 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.