Kakao Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	59,700.00	59,700.00	59,000.00	59,200.00	59,117.16	1,101,507
2025-10-23	60,200.00	60,300.00	59,000.00	59,000.00	58,917.44	2,234,207
2025-10-22	62,800.00	62,900.00	60,000.00	60,900.00	60,814.79	2,244,634
2025-10-21	59,200.00	63,000.00	59,000.00	62,300.00	62,212.83	6,975,312
2025-10-20	58,100.00	59,000.00	56,900.00	58,800.00	58,717.72	1,646,974
2025-10-17	58,600.00	59,500.00	57,900.00	58,000.00	57,918.84	2,052,888
2025-10-16	59,200.00	59,900.00	58,200.00	58,600.00	58,518.00	2,296,149
2025-10-15	59,700.00	60,200.00	59,100.00	59,200.00	59,117.16	1,659,217
2025-10-14	60,300.00	61,300.00	59,400.00	59,600.00	59,516.60	2,138,963
2025-10-13	60,700.00	60,700.00	59,600.00	59,800.00	59,716.32	2,615,559
2025-10-10	60,500.00	62,100.00	60,400.00	62,100.00	62,013.11	2,984,964
2025-10-02	60,400.00	60,800.00	59,600.00	59,600.00	59,516.60	2,321,148
2025-10-01	59,800.00	61,100.00	59,800.00	60,000.00	59,916.04	1,644,566
2025-09-30	62,000.00	62,000.00	59,600.00	59,600.00	59,516.60	2,019,879
2025-09-29	59,400.00	60,700.00	58,800.00	60,300.00	60,215.63	3,131,452
2025-09-26	62,400.00	62,500.00	59,100.00	59,300.00	59,217.02	4,899,137
2025-09-25	62,300.00	64,000.00	62,200.00	63,200.00	63,111.57	2,815,412
2025-09-24	64,600.00	65,200.00	62,600.00	62,800.00	62,712.13	2,786,106
2025-09-23	66,700.00	66,700.00	62,600.00	63,300.00	63,211.43	4,850,268
2025-09-22	67,500.00	67,600.00	65,600.00	66,400.00	66,307.09	2,276,896
2025-09-19	64,800.00	68,500.00	64,700.00	67,000.00	66,906.25	5,009,911
2025-09-18	63,200.00	65,100.00	62,900.00	64,700.00	64,609.47	2,541,491
2025-09-17	63,000.00	63,300.00	62,400.00	62,500.00	62,412.55	992,359
2025-09-16	64,600.00	64,700.00	62,600.00	62,900.00	62,811.99	2,130,735
2025-09-15	65,000.00	65,000.00	63,700.00	64,000.00	63,910.45	2,370,450
2025-09-12	60,500.00	66,000.00	60,200.00	65,500.00	65,408.35	6,828,797
2025-09-11	60,300.00	60,600.00	59,700.00	59,900.00	59,816.18	1,793,242
2025-09-10	60,000.00	60,800.00	59,600.00	59,900.00	59,816.18	1,665,136
2025-09-09	59,700.00	59,700.00	59,000.00	59,600.00	59,516.60	1,361,280
2025-09-08	58,700.00	60,100.00	58,600.00	59,200.00	59,117.16	1,665,995
2025-09-05	60,000.00	60,000.00	58,500.00	58,500.00	58,418.14	1,536,092
2025-09-04	59,000.00	59,200.00	57,400.00	58,500.00	58,418.14	2,592,577
2025-09-03	59,600.00	60,400.00	58,600.00	58,900.00	58,817.58	1,641,908
2025-09-02	61,700.00	62,200.00	58,200.00	59,300.00	59,217.02	3,661,180
2025-09-01	60,600.00	62,100.00	59,500.00	61,200.00	61,114.37	2,491,823
2025-08-29	64,000.00	64,300.00	61,900.00	62,500.00	62,412.55	1,704,037
2025-08-28	63,800.00	64,300.00	62,800.00	63,500.00	63,411.15	1,229,932
2025-08-27	65,500.00	65,500.00	63,600.00	64,100.00	64,010.31	1,845,944
2025-08-26	64,100.00	65,800.00	64,000.00	65,000.00	64,909.05	2,393,834
2025-08-25	64,100.00	64,900.00	63,500.00	64,700.00	64,609.47	1,853,582
2025-08-22	63,400.00	64,700.00	63,100.00	63,600.00	63,511.01	2,234,317
2025-08-21	65,900.00	67,800.00	62,900.00	64,000.00	63,910.45	4,221,004
2025-08-20	63,800.00	65,700.00	62,300.00	65,300.00	65,208.63	3,436,218
2025-08-19	65,500.00	66,600.00	63,700.00	65,200.00	65,108.77	2,712,501
2025-08-18	64,800.00	65,500.00	64,000.00	65,000.00	64,909.05	1,926,649
2025-08-14	63,000.00	65,200.00	63,000.00	64,400.00	64,309.89	3,339,635
2025-08-13	64,600.00	64,800.00	62,100.00	63,500.00	63,411.15	2,791,808
2025-08-12	63,800.00	64,700.00	62,700.00	63,700.00	63,610.87	2,620,057
2025-08-11	64,200.00	65,700.00	63,500.00	64,200.00	64,110.17	4,002,999
2025-08-08	62,500.00	65,300.00	61,700.00	63,800.00	63,710.73	7,219,790
2025-08-07	57,900.00	63,600.00	57,400.00	63,600.00	63,511.01	11,910,000
2025-08-06	55,400.00	57,200.00	54,100.00	56,800.00	56,720.52	3,966,137
2025-08-05	55,800.00	55,900.00	53,300.00	54,700.00	54,623.46	4,343,070
2025-08-04	55,000.00	59,400.00	54,700.00	55,400.00	55,322.48	8,113,567
2025-08-01	57,200.00	57,500.00	55,300.00	55,500.00	55,422.34	2,256,317
2025-07-31	56,500.00	58,300.00	55,800.00	58,000.00	57,918.84	2,062,382
2025-07-30	56,300.00	58,800.00	56,000.00	56,300.00	56,221.22	3,314,430
2025-07-29	56,300.00	56,600.00	55,300.00	56,000.00	55,921.64	1,272,773
2025-07-28	56,800.00	57,200.00	55,400.00	55,900.00	55,821.78	1,437,014
2025-07-25	54,000.00	55,900.00	53,700.00	55,800.00	55,721.92	1,822,409

← NewerPage 5 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.