Kakao Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 36,450.00 | 36,500.00 | 35,750.00 | 35,750.00 | 35,646.15 | 1,220,022 |
| 2025-01-22 | 36,800.00 | 37,050.00 | 36,150.00 | 36,300.00 | 36,194.55 | 1,154,547 |
| 2025-01-21 | 36,450.00 | 37,000.00 | 36,150.00 | 36,450.00 | 36,344.12 | 1,166,887 |
| 2025-01-20 | 36,400.00 | 36,700.00 | 35,800.00 | 36,450.00 | 36,344.12 | 1,356,111 |
| 2025-01-17 | 36,950.00 | 36,950.00 | 36,400.00 | 36,400.00 | 36,294.26 | 1,135,029 |
| 2025-01-16 | 37,400.00 | 37,850.00 | 36,700.00 | 36,900.00 | 36,792.81 | 1,271,977 |
| 2025-01-15 | 36,950.00 | 38,150.00 | 36,500.00 | 37,000.00 | 36,892.52 | 2,186,274 |
| 2025-01-14 | 36,650.00 | 36,950.00 | 36,350.00 | 36,850.00 | 36,742.95 | 1,087,274 |
| 2025-01-13 | 36,200.00 | 36,900.00 | 36,200.00 | 36,500.00 | 36,393.97 | 1,170,255 |
| 2025-01-10 | 37,200.00 | 37,400.00 | 36,400.00 | 36,550.00 | 36,443.83 | 2,240,282 |
| 2025-01-09 | 37,450.00 | 37,850.00 | 37,200.00 | 37,200.00 | 37,091.94 | 2,219,066 |
| 2025-01-08 | 38,300.00 | 39,000.00 | 37,200.00 | 37,400.00 | 37,291.36 | 2,887,696 |
| 2025-01-07 | 39,400.00 | 39,900.00 | 38,550.00 | 38,650.00 | 38,537.73 | 1,438,838 |
| 2025-01-06 | 37,800.00 | 39,250.00 | 37,800.00 | 39,150.00 | 39,036.27 | 1,459,048 |
| 2025-01-03 | 37,450.00 | 39,250.00 | 37,450.00 | 38,050.00 | 37,939.47 | 1,971,546 |
| 2025-01-02 | 38,500.00 | 38,600.00 | 37,000.00 | 37,450.00 | 37,341.21 | 1,391,090 |
| 2024-12-30 | 38,800.00 | 39,150.00 | 38,100.00 | 38,200.00 | 38,089.03 | 1,110,508 |
| 2024-12-27 | 38,550.00 | 39,400.00 | 38,350.00 | 38,850.00 | 38,737.14 | 1,236,769 |
| 2024-12-26 | 39,650.00 | 39,850.00 | 38,400.00 | 38,550.00 | 38,438.02 | 1,921,654 |
| 2024-12-24 | 39,750.00 | 40,150.00 | 39,500.00 | 39,500.00 | 39,385.26 | 1,110,417 |
| 2024-12-23 | 41,000.00 | 41,000.00 | 39,200.00 | 39,700.00 | 39,584.68 | 2,132,239 |
| 2024-12-20 | 40,800.00 | 41,500.00 | 40,350.00 | 40,800.00 | 40,681.48 | 1,973,168 |
| 2024-12-19 | 42,050.00 | 42,700.00 | 40,850.00 | 41,200.00 | 41,080.32 | 2,407,758 |
| 2024-12-18 | 43,000.00 | 43,750.00 | 42,800.00 | 43,400.00 | 43,273.93 | 1,516,552 |
| 2024-12-17 | 43,650.00 | 44,250.00 | 42,700.00 | 42,850.00 | 42,725.52 | 2,019,873 |
| 2024-12-16 | 47,000.00 | 47,050.00 | 43,550.00 | 43,950.00 | 43,822.33 | 4,206,177 |
| 2024-12-13 | 43,700.00 | 46,450.00 | 43,400.00 | 45,900.00 | 45,766.66 | 4,615,083 |
| 2024-12-12 | 45,000.00 | 45,250.00 | 42,500.00 | 43,700.00 | 43,573.06 | 3,811,891 |
| 2024-12-11 | 44,250.00 | 45,300.00 | 43,900.00 | 44,600.00 | 44,470.44 | 2,218,036 |
| 2024-12-10 | 43,000.00 | 44,000.00 | 42,950.00 | 43,850.00 | 43,722.62 | 2,629,946 |
| 2024-12-09 | 43,050.00 | 45,100.00 | 42,050.00 | 42,300.00 | 42,177.12 | 4,184,554 |
| 2024-12-06 | 44,400.00 | 45,650.00 | 42,850.00 | 44,500.00 | 44,370.73 | 6,696,783 |
| 2024-12-05 | 45,700.00 | 46,150.00 | 43,600.00 | 44,100.00 | 43,971.89 | 5,207,632 |
| 2024-12-04 | 42,200.00 | 47,100.00 | 41,600.00 | 46,600.00 | 46,464.63 | 13,795,720 |
| 2024-12-03 | 42,450.00 | 43,000.00 | 42,050.00 | 42,950.00 | 42,825.23 | 3,152,958 |
| 2024-12-02 | 40,550.00 | 42,500.00 | 40,150.00 | 42,150.00 | 42,027.56 | 5,583,827 |
| 2024-11-29 | 38,150.00 | 40,900.00 | 38,000.00 | 40,100.00 | 39,983.51 | 5,364,138 |
| 2024-11-28 | 38,500.00 | 38,700.00 | 37,750.00 | 38,200.00 | 38,089.03 | 1,210,453 |
| 2024-11-27 | 37,100.00 | 38,400.00 | 37,000.00 | 38,350.00 | 38,238.60 | 2,268,347 |
| 2024-11-26 | 35,850.00 | 37,100.00 | 35,850.00 | 37,000.00 | 36,892.52 | 1,228,125 |
| 2024-11-25 | 36,400.00 | 36,450.00 | 35,850.00 | 36,150.00 | 36,044.99 | 1,189,187 |
| 2024-11-22 | 35,200.00 | 36,450.00 | 35,150.00 | 36,050.00 | 35,945.28 | 1,095,476 |
| 2024-11-21 | 34,850.00 | 35,850.00 | 34,850.00 | 35,150.00 | 35,047.89 | 1,106,598 |
| 2024-11-20 | 35,950.00 | 36,000.00 | 35,250.00 | 35,500.00 | 35,396.88 | 1,012,884 |
| 2024-11-19 | 34,800.00 | 36,250.00 | 34,800.00 | 36,250.00 | 36,144.70 | 1,485,633 |
| 2024-11-18 | 33,800.00 | 35,200.00 | 33,800.00 | 35,100.00 | 34,998.04 | 1,298,626 |
| 2024-11-15 | 33,100.00 | 34,550.00 | 32,950.00 | 34,050.00 | 33,951.09 | 1,328,815 |
| 2024-11-14 | 33,400.00 | 34,350.00 | 32,550.00 | 32,800.00 | 32,704.72 | 1,837,035 |
| 2024-11-13 | 33,000.00 | 33,500.00 | 32,850.00 | 33,400.00 | 33,302.98 | 1,190,150 |
| 2024-11-12 | 33,400.00 | 34,300.00 | 33,200.00 | 33,250.00 | 33,153.41 | 1,444,893 |
| 2024-11-11 | 35,050.00 | 35,100.00 | 33,700.00 | 33,700.00 | 33,602.10 | 1,507,751 |
| 2024-11-08 | 36,950.00 | 37,250.00 | 34,800.00 | 35,000.00 | 34,898.33 | 2,225,394 |
| 2024-11-07 | 36,550.00 | 36,900.00 | 36,100.00 | 36,550.00 | 36,443.83 | 745,736 |
| 2024-11-06 | 37,750.00 | 37,750.00 | 36,250.00 | 36,550.00 | 36,443.83 | 981,949 |
| 2024-11-05 | 36,950.00 | 37,950.00 | 36,800.00 | 37,750.00 | 37,640.34 | 740,056 |
| 2024-11-04 | 36,250.00 | 37,450.00 | 36,250.00 | 37,350.00 | 37,241.50 | 873,319 |
| 2024-11-01 | 36,550.00 | 36,800.00 | 36,150.00 | 36,150.00 | 36,044.99 | 689,940 |
| 2024-10-31 | 37,150.00 | 37,700.00 | 36,450.00 | 36,950.00 | 36,842.66 | 1,258,900 |
| 2024-10-30 | 37,350.00 | 38,050.00 | 37,150.00 | 37,350.00 | 37,241.50 | 847,115 |
| 2024-10-29 | 37,250.00 | 37,800.00 | 37,050.00 | 37,350.00 | 37,241.50 | 450,611 |
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.