Kakao Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 39,650.00 | 39,775.00 | 39,250.00 | 39,450.00 | 39,394.80 | 497,262 |
| 2025-04-23 | 39,650.00 | 39,700.00 | 39,150.00 | 39,400.00 | 39,344.87 | 687,852 |
| 2025-04-22 | 38,550.00 | 40,150.00 | 38,425.00 | 39,200.00 | 39,145.15 | 1,247,375 |
| 2025-04-21 | 39,250.00 | 39,350.00 | 38,750.00 | 38,900.00 | 38,845.57 | 464,726 |
| 2025-04-18 | 38,300.00 | 39,150.00 | 38,100.00 | 39,000.00 | 38,945.43 | 841,087 |
| 2025-04-17 | 37,800.00 | 38,400.00 | 37,800.00 | 38,200.00 | 38,146.55 | 845,939 |
| 2025-04-16 | 38,900.00 | 38,950.00 | 37,600.00 | 37,750.00 | 37,697.18 | 1,386,130 |
| 2025-04-15 | 39,150.00 | 39,350.00 | 38,750.00 | 38,850.00 | 38,795.64 | 1,049,886 |
| 2025-04-14 | 39,150.00 | 39,750.00 | 38,950.00 | 39,000.00 | 38,945.43 | 962,491 |
| 2025-04-11 | 38,750.00 | 39,050.00 | 38,200.00 | 39,000.00 | 38,945.43 | 1,364,871 |
| 2025-04-10 | 39,100.00 | 40,000.00 | 38,200.00 | 40,000.00 | 39,944.03 | 1,977,485 |
| 2025-04-09 | 38,250.00 | 39,650.00 | 36,950.00 | 37,150.00 | 37,098.02 | 1,861,781 |
| 2025-04-08 | 41,450.00 | 41,500.00 | 39,000.00 | 39,050.00 | 38,995.36 | 2,588,453 |
| 2025-04-07 | 40,450.00 | 41,750.00 | 39,500.00 | 40,650.00 | 40,593.12 | 2,124,791 |
| 2025-04-04 | 42,600.00 | 44,750.00 | 40,950.00 | 41,850.00 | 41,791.44 | 4,844,975 |
| 2025-04-03 | 40,000.00 | 42,900.00 | 40,000.00 | 42,850.00 | 42,790.04 | 2,508,882 |
| 2025-04-02 | 42,300.00 | 42,350.00 | 40,700.00 | 40,900.00 | 40,842.77 | 1,549,771 |
| 2025-04-01 | 39,600.00 | 42,450.00 | 39,600.00 | 42,200.00 | 42,140.95 | 2,570,592 |
| 2025-03-31 | 40,250.00 | 40,700.00 | 39,100.00 | 39,100.00 | 39,045.29 | 1,711,143 |
| 2025-03-28 | 41,600.00 | 41,650.00 | 40,500.00 | 41,150.00 | 41,092.42 | 728,635 |
| 2025-03-27 | 42,300.00 | 42,350.00 | 41,200.00 | 41,600.00 | 41,541.79 | 1,360,153 |
| 2025-03-26 | 42,350.00 | 43,050.00 | 41,400.00 | 42,900.00 | 42,839.97 | 1,180,900 |
| 2025-03-25 | 42,100.00 | 42,400.00 | 41,750.00 | 42,200.00 | 42,140.95 | 827,099 |
| 2025-03-24 | 43,350.00 | 43,500.00 | 41,550.00 | 41,900.00 | 41,841.37 | 1,792,693 |
| 2025-03-21 | 42,650.00 | 43,600.00 | 41,900.00 | 43,600.00 | 43,538.99 | 1,900,729 |
| 2025-03-20 | 43,500.00 | 43,950.00 | 42,650.00 | 42,650.00 | 42,590.32 | 1,761,461 |
| 2025-03-19 | 44,000.00 | 44,375.00 | 43,100.00 | 43,300.00 | 43,239.41 | 1,642,570 |
| 2025-03-18 | 43,700.00 | 45,050.00 | 43,500.00 | 44,000.00 | 43,938.43 | 2,475,410 |
| 2025-03-17 | 43,500.00 | 43,850.00 | 42,300.00 | 43,500.00 | 43,439.13 | 1,693,348 |
| 2025-03-14 | 43,100.00 | 44,050.00 | 43,100.00 | 43,450.00 | 43,389.20 | 1,733,603 |
| 2025-03-13 | 44,150.00 | 44,750.00 | 42,350.00 | 43,150.00 | 43,089.62 | 3,269,454 |
| 2025-03-12 | 44,250.00 | 44,650.00 | 43,450.00 | 44,100.00 | 44,038.29 | 1,976,354 |
| 2025-03-11 | 43,900.00 | 44,700.00 | 43,550.00 | 44,100.00 | 44,038.29 | 2,486,551 |
| 2025-03-10 | 43,500.00 | 45,950.00 | 43,150.00 | 45,400.00 | 45,336.47 | 4,010,592 |
| 2025-03-07 | 44,450.00 | 44,825.00 | 43,450.00 | 43,750.00 | 43,688.78 | 3,099,161 |
| 2025-03-06 | 43,500.00 | 45,400.00 | 42,550.00 | 45,100.00 | 44,968.99 | 6,180,767 |
| 2025-03-05 | 42,550.00 | 43,500.00 | 42,450.00 | 43,100.00 | 42,974.80 | 2,525,062 |
| 2025-03-04 | 43,000.00 | 43,450.00 | 41,350.00 | 41,900.00 | 41,778.28 | 3,387,888 |
| 2025-02-28 | 43,700.00 | 44,700.00 | 42,650.00 | 43,150.00 | 43,024.65 | 6,591,090 |
| 2025-02-27 | 42,900.00 | 44,450.00 | 42,800.00 | 44,450.00 | 44,320.88 | 10,185,700 |
| 2025-02-26 | 40,150.00 | 42,400.00 | 40,050.00 | 42,100.00 | 41,977.70 | 7,598,359 |
| 2025-02-25 | 39,200.00 | 39,800.00 | 39,100.00 | 39,750.00 | 39,634.53 | 1,505,555 |
| 2025-02-24 | 39,650.00 | 40,000.00 | 39,200.00 | 39,550.00 | 39,435.11 | 1,834,667 |
| 2025-02-21 | 40,000.00 | 40,250.00 | 39,600.00 | 39,900.00 | 39,784.09 | 2,460,853 |
| 2025-02-20 | 39,600.00 | 40,750.00 | 39,550.00 | 39,750.00 | 39,634.53 | 4,599,415 |
| 2025-02-19 | 39,150.00 | 39,650.00 | 38,850.00 | 39,300.00 | 39,185.84 | 2,977,884 |
| 2025-02-18 | 38,950.00 | 39,350.00 | 38,600.00 | 38,950.00 | 38,836.85 | 2,601,628 |
| 2025-02-17 | 39,100.00 | 39,350.00 | 38,800.00 | 39,050.00 | 38,936.56 | 3,131,805 |
| 2025-02-14 | 40,550.00 | 40,600.00 | 38,400.00 | 38,750.00 | 38,637.43 | 6,091,721 |
| 2025-02-13 | 42,350.00 | 43,100.00 | 39,700.00 | 40,200.00 | 40,083.22 | 8,123,275 |
| 2025-02-12 | 42,750.00 | 42,750.00 | 41,400.00 | 42,000.00 | 41,877.99 | 2,941,517 |
| 2025-02-11 | 43,200.00 | 43,450.00 | 42,250.00 | 42,850.00 | 42,725.52 | 3,387,582 |
| 2025-02-10 | 44,500.00 | 46,000.00 | 42,300.00 | 42,500.00 | 42,376.54 | 6,162,748 |
| 2025-02-07 | 45,200.00 | 45,250.00 | 43,550.00 | 44,500.00 | 44,370.73 | 5,102,434 |
| 2025-02-06 | 44,000.00 | 45,500.00 | 43,500.00 | 45,300.00 | 45,168.41 | 9,121,099 |
| 2025-02-05 | 41,300.00 | 43,550.00 | 41,000.00 | 43,200.00 | 43,074.51 | 10,732,660 |
| 2025-02-04 | 42,600.00 | 43,150.00 | 40,200.00 | 40,900.00 | 40,781.19 | 12,331,280 |
| 2025-02-03 | 38,350.00 | 42,450.00 | 37,750.00 | 41,800.00 | 41,678.58 | 14,720,790 |
| 2025-01-31 | 36,100.00 | 39,000.00 | 36,100.00 | 38,350.00 | 38,238.60 | 6,846,406 |
| 2025-01-24 | 35,900.00 | 36,350.00 | 35,700.00 | 35,750.00 | 35,646.15 | 1,076,274 |
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.