Kakao Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 55,500.00 | 55,900.00 | 53,500.00 | 54,100.00 | 54,024.30 | 1,968,455 |
| 2025-07-23 | 56,700.00 | 56,900.00 | 54,100.00 | 55,000.00 | 54,923.04 | 1,861,734 |
| 2025-07-22 | 57,100.00 | 57,100.00 | 56,100.00 | 56,500.00 | 56,420.94 | 1,274,106 |
| 2025-07-21 | 56,700.00 | 57,400.00 | 56,400.00 | 56,900.00 | 56,820.38 | 1,111,739 |
| 2025-07-18 | 57,700.00 | 57,800.00 | 56,100.00 | 56,900.00 | 56,820.38 | 1,334,076 |
| 2025-07-17 | 57,500.00 | 59,100.00 | 57,000.00 | 57,500.00 | 57,419.54 | 3,318,001 |
| 2025-07-16 | 56,900.00 | 57,600.00 | 56,000.00 | 56,100.00 | 56,021.50 | 1,844,953 |
| 2025-07-15 | 57,400.00 | 58,000.00 | 56,300.00 | 57,200.00 | 57,119.96 | 2,979,693 |
| 2025-07-14 | 59,500.00 | 59,600.00 | 56,500.00 | 58,300.00 | 58,218.42 | 3,469,359 |
| 2025-07-11 | 62,000.00 | 62,000.00 | 59,900.00 | 60,000.00 | 59,916.04 | 2,465,478 |
| 2025-07-10 | 61,000.00 | 61,800.00 | 59,700.00 | 60,800.00 | 60,714.93 | 3,149,990 |
| 2025-07-09 | 60,700.00 | 61,000.00 | 59,500.00 | 60,500.00 | 60,415.35 | 2,152,533 |
| 2025-07-08 | 61,400.00 | 61,600.00 | 59,900.00 | 60,800.00 | 60,714.93 | 2,354,516 |
| 2025-07-07 | 57,600.00 | 61,000.00 | 57,500.00 | 60,100.00 | 60,015.90 | 3,213,170 |
| 2025-07-04 | 60,000.00 | 60,400.00 | 58,300.00 | 58,400.00 | 58,318.28 | 2,125,150 |
| 2025-07-03 | 59,200.00 | 61,400.00 | 58,800.00 | 59,500.00 | 59,416.74 | 3,330,017 |
| 2025-07-02 | 61,000.00 | 61,300.00 | 58,100.00 | 58,700.00 | 58,617.86 | 2,974,555 |
| 2025-07-01 | 59,900.00 | 63,400.00 | 59,300.00 | 60,100.00 | 60,015.90 | 4,862,065 |
| 2025-06-30 | 61,200.00 | 62,000.00 | 59,500.00 | 60,000.00 | 59,916.04 | 4,067,265 |
| 2025-06-27 | 63,000.00 | 63,500.00 | 58,900.00 | 60,900.00 | 60,814.79 | 7,751,588 |
| 2025-06-26 | 67,500.00 | 67,600.00 | 61,100.00 | 63,100.00 | 63,011.71 | 12,516,560 |
| 2025-06-25 | 69,400.00 | 70,700.00 | 67,200.00 | 69,400.00 | 69,302.89 | 6,399,440 |
| 2025-06-24 | 68,100.00 | 71,600.00 | 66,000.00 | 70,400.00 | 70,301.49 | 12,083,420 |
| 2025-06-23 | 67,000.00 | 68,900.00 | 65,600.00 | 67,600.00 | 67,505.41 | 12,708,120 |
| 2025-06-20 | 60,100.00 | 67,200.00 | 58,600.00 | 66,600.00 | 66,506.81 | 16,754,270 |
| 2025-06-19 | 57,300.00 | 61,800.00 | 56,800.00 | 60,400.00 | 60,315.49 | 14,753,540 |
| 2025-06-18 | 51,600.00 | 55,400.00 | 51,600.00 | 55,200.00 | 55,122.76 | 8,380,598 |
| 2025-06-17 | 53,800.00 | 54,000.00 | 51,200.00 | 51,800.00 | 51,727.52 | 3,981,660 |
| 2025-06-16 | 51,300.00 | 53,300.00 | 50,800.00 | 53,200.00 | 53,125.56 | 4,949,701 |
| 2025-06-13 | 53,700.00 | 53,700.00 | 50,700.00 | 51,500.00 | 51,427.94 | 5,408,390 |
| 2025-06-12 | 50,800.00 | 51,800.00 | 50,300.00 | 50,500.00 | 50,429.34 | 4,071,665 |
| 2025-06-11 | 49,100.00 | 52,000.00 | 49,100.00 | 51,400.00 | 51,328.08 | 5,300,436 |
| 2025-06-10 | 53,300.00 | 53,300.00 | 49,000.00 | 50,000.00 | 49,930.04 | 8,896,042 |
| 2025-06-09 | 45,950.00 | 51,500.00 | 45,700.00 | 51,400.00 | 51,328.08 | 12,784,760 |
| 2025-06-05 | 42,000.00 | 44,900.00 | 41,850.00 | 44,300.00 | 44,238.01 | 5,070,135 |
| 2025-06-04 | 44,100.00 | 44,450.00 | 41,050.00 | 41,600.00 | 41,541.79 | 3,838,475 |
| 2025-06-02 | 43,200.00 | 43,700.00 | 42,400.00 | 43,150.00 | 43,089.62 | 2,075,682 |
| 2025-05-30 | 43,650.00 | 43,850.00 | 42,650.00 | 42,700.00 | 42,640.25 | 3,539,065 |
| 2025-05-29 | 41,550.00 | 44,250.00 | 41,550.00 | 44,000.00 | 43,938.43 | 4,644,875 |
| 2025-05-28 | 40,950.00 | 42,200.00 | 40,250.00 | 41,700.00 | 41,641.65 | 2,787,745 |
| 2025-05-27 | 38,700.00 | 41,000.00 | 38,550.00 | 40,950.00 | 40,892.70 | 3,448,700 |
| 2025-05-26 | 37,400.00 | 39,000.00 | 37,100.00 | 39,000.00 | 38,945.43 | 2,676,578 |
| 2025-05-23 | 37,250.00 | 37,650.00 | 37,000.00 | 37,400.00 | 37,347.67 | 1,081,143 |
| 2025-05-22 | 37,250.00 | 37,650.00 | 36,950.00 | 37,250.00 | 37,197.88 | 884,129 |
| 2025-05-21 | 36,700.00 | 37,950.00 | 36,700.00 | 37,450.00 | 37,397.60 | 1,327,371 |
| 2025-05-20 | 36,600.00 | 36,850.00 | 36,300.00 | 36,550.00 | 36,498.86 | 1,680,015 |
| 2025-05-19 | 37,150.00 | 37,200.00 | 36,350.00 | 36,450.00 | 36,399.00 | 1,389,926 |
| 2025-05-16 | 37,650.00 | 37,800.00 | 37,300.00 | 37,400.00 | 37,347.67 | 912,660 |
| 2025-05-15 | 37,750.00 | 37,850.00 | 37,250.00 | 37,650.00 | 37,597.32 | 1,346,122 |
| 2025-05-14 | 37,700.00 | 38,200.00 | 37,300.00 | 37,950.00 | 37,896.90 | 1,623,377 |
| 2025-05-13 | 38,150.00 | 38,300.00 | 37,400.00 | 37,550.00 | 37,497.46 | 1,270,052 |
| 2025-05-12 | 37,100.00 | 38,100.00 | 37,050.00 | 38,100.00 | 38,046.69 | 1,737,798 |
| 2025-05-09 | 37,150.00 | 37,200.00 | 36,850.00 | 36,950.00 | 36,898.30 | 1,076,784 |
| 2025-05-08 | 38,200.00 | 38,250.00 | 36,900.00 | 37,000.00 | 36,948.23 | 4,639,380 |
| 2025-05-07 | 38,350.00 | 38,550.00 | 37,800.00 | 38,350.00 | 38,296.34 | 1,891,623 |
| 2025-05-02 | 38,150.00 | 38,650.00 | 37,950.00 | 38,050.00 | 37,996.76 | 1,350,989 |
| 2025-04-30 | 38,300.00 | 38,750.00 | 37,750.00 | 38,250.00 | 38,196.48 | 1,857,478 |
| 2025-04-29 | 38,200.00 | 38,700.00 | 38,100.00 | 38,450.00 | 38,396.20 | 1,787,062 |
| 2025-04-28 | 38,500.00 | 38,600.00 | 37,950.00 | 38,050.00 | 37,996.76 | 1,779,369 |
| 2025-04-25 | 37,850.00 | 38,400.00 | 37,150.00 | 37,950.00 | 37,896.90 | 16,562,270 |
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.