Kakao Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 36,450.00 | 37,450.00 | 36,250.00 | 37,450.00 | 37,341.21 | 686,130 |
| 2024-10-25 | 37,450.00 | 37,700.00 | 36,100.00 | 36,500.00 | 36,393.97 | 852,346 |
| 2024-10-24 | 37,500.00 | 37,650.00 | 37,050.00 | 37,450.00 | 37,341.21 | 637,040 |
| 2024-10-23 | 37,750.00 | 38,000.00 | 37,050.00 | 37,700.00 | 37,590.49 | 811,188 |
| 2024-10-22 | 39,300.00 | 39,350.00 | 37,300.00 | 37,350.00 | 37,241.50 | 1,787,402 |
| 2024-10-21 | 38,750.00 | 39,800.00 | 38,600.00 | 39,400.00 | 39,285.55 | 1,774,111 |
| 2024-10-18 | 37,400.00 | 38,700.00 | 37,400.00 | 38,500.00 | 38,388.16 | 1,975,410 |
| 2024-10-17 | 37,550.00 | 37,800.00 | 37,300.00 | 37,350.00 | 37,241.50 | 774,171 |
| 2024-10-16 | 37,250.00 | 37,800.00 | 37,100.00 | 37,600.00 | 37,490.78 | 1,084,146 |
| 2024-10-15 | 36,550.00 | 37,650.00 | 36,550.00 | 37,650.00 | 37,540.63 | 1,486,111 |
| 2024-10-14 | 37,400.00 | 37,500.00 | 36,250.00 | 36,500.00 | 36,393.97 | 1,085,483 |
| 2024-10-11 | 37,350.00 | 37,500.00 | 36,900.00 | 37,400.00 | 37,291.36 | 866,028 |
| 2024-10-10 | 37,100.00 | 37,550.00 | 36,900.00 | 37,350.00 | 37,241.50 | 1,900,499 |
| 2024-10-08 | 36,550.00 | 37,100.00 | 36,350.00 | 37,000.00 | 36,892.52 | 1,017,162 |
| 2024-10-07 | 36,700.00 | 37,100.00 | 36,150.00 | 36,750.00 | 36,643.24 | 1,092,340 |
| 2024-10-04 | 36,000.00 | 37,050.00 | 35,950.00 | 36,700.00 | 36,593.39 | 1,058,670 |
| 2024-10-02 | 35,700.00 | 36,550.00 | 35,500.00 | 36,000.00 | 35,895.42 | 1,085,080 |
| 2024-09-30 | 37,050.00 | 37,550.00 | 36,150.00 | 36,150.00 | 36,044.99 | 1,575,319 |
| 2024-09-27 | 36,750.00 | 36,900.00 | 36,250.00 | 36,650.00 | 36,543.54 | 764,657 |
| 2024-09-26 | 35,950.00 | 36,750.00 | 35,900.00 | 36,750.00 | 36,643.24 | 956,351 |
| 2024-09-25 | 36,450.00 | 36,700.00 | 35,800.00 | 35,850.00 | 35,745.86 | 957,615 |
| 2024-09-24 | 35,500.00 | 36,100.00 | 35,200.00 | 36,100.00 | 35,995.13 | 864,475 |
| 2024-09-23 | 35,000.00 | 35,600.00 | 34,800.00 | 35,500.00 | 35,396.88 | 788,030 |
| 2024-09-20 | 35,650.00 | 36,300.00 | 34,900.00 | 34,900.00 | 34,798.62 | 1,194,728 |
| 2024-09-19 | 36,400.00 | 36,450.00 | 34,900.00 | 35,300.00 | 35,197.46 | 973,775 |
| 2024-09-13 | 35,400.00 | 35,800.00 | 35,250.00 | 35,600.00 | 35,496.59 | 712,365 |
| 2024-09-12 | 34,800.00 | 35,400.00 | 34,400.00 | 35,350.00 | 35,247.31 | 2,063,865 |
| 2024-09-11 | 34,100.00 | 35,100.00 | 34,100.00 | 34,450.00 | 34,349.93 | 975,995 |
| 2024-09-10 | 34,250.00 | 34,500.00 | 33,800.00 | 34,050.00 | 33,951.09 | 1,017,498 |
| 2024-09-09 | 33,050.00 | 34,100.00 | 32,900.00 | 34,000.00 | 33,901.23 | 962,302 |
| 2024-09-06 | 34,450.00 | 34,700.00 | 33,850.00 | 34,000.00 | 33,901.23 | 1,105,965 |
| 2024-09-05 | 34,250.00 | 35,150.00 | 34,250.00 | 34,450.00 | 34,349.93 | 1,313,025 |
| 2024-09-04 | 35,400.00 | 35,500.00 | 33,950.00 | 34,150.00 | 34,050.80 | 3,028,343 |
| 2024-09-03 | 36,900.00 | 37,400.00 | 36,200.00 | 36,200.00 | 36,094.84 | 1,238,880 |
| 2024-09-02 | 37,350.00 | 37,350.00 | 36,750.00 | 36,900.00 | 36,792.81 | 734,047 |
| 2024-08-30 | 37,250.00 | 37,750.00 | 37,150.00 | 37,200.00 | 37,091.94 | 1,353,912 |
| 2024-08-29 | 37,000.00 | 37,400.00 | 36,750.00 | 37,000.00 | 36,892.52 | 820,801 |
| 2024-08-28 | 38,000.00 | 38,150.00 | 37,000.00 | 37,150.00 | 37,042.08 | 1,183,525 |
| 2024-08-27 | 38,650.00 | 38,900.00 | 38,000.00 | 38,000.00 | 37,889.61 | 1,148,870 |
| 2024-08-26 | 37,550.00 | 38,900.00 | 37,150.00 | 38,700.00 | 38,587.58 | 1,753,855 |
| 2024-08-23 | 37,450.00 | 37,800.00 | 37,100.00 | 37,450.00 | 37,341.21 | 872,362 |
| 2024-08-22 | 36,900.00 | 37,700.00 | 36,750.00 | 37,550.00 | 37,440.92 | 1,653,724 |
| 2024-08-21 | 36,500.00 | 36,800.00 | 36,400.00 | 36,600.00 | 36,493.68 | 669,506 |
| 2024-08-20 | 36,900.00 | 37,000.00 | 36,400.00 | 36,500.00 | 36,393.97 | 950,218 |
| 2024-08-19 | 36,650.00 | 37,400.00 | 36,350.00 | 36,650.00 | 36,543.54 | 1,211,287 |
| 2024-08-16 | 37,300.00 | 37,350.00 | 36,550.00 | 36,550.00 | 36,443.83 | 1,170,171 |
| 2024-08-14 | 36,650.00 | 36,900.00 | 36,300.00 | 36,800.00 | 36,693.10 | 1,074,501 |
| 2024-08-13 | 36,950.00 | 37,100.00 | 36,200.00 | 36,400.00 | 36,294.26 | 1,205,169 |
| 2024-08-12 | 37,100.00 | 37,700.00 | 36,800.00 | 37,100.00 | 36,992.23 | 1,342,896 |
| 2024-08-09 | 38,900.00 | 39,100.00 | 36,600.00 | 37,000.00 | 36,892.52 | 3,189,269 |
| 2024-08-08 | 38,950.00 | 39,100.00 | 37,500.00 | 38,450.00 | 38,338.31 | 1,878,038 |
| 2024-08-07 | 37,300.00 | 38,750.00 | 37,300.00 | 38,300.00 | 38,188.74 | 1,361,364 |
| 2024-08-06 | 36,750.00 | 39,000.00 | 36,750.00 | 38,000.00 | 37,889.61 | 1,744,154 |
| 2024-08-05 | 39,550.00 | 39,600.00 | 35,350.00 | 36,300.00 | 36,194.55 | 2,685,140 |
| 2024-08-02 | 39,500.00 | 40,150.00 | 39,250.00 | 39,550.00 | 39,435.11 | 1,041,566 |
| 2024-08-01 | 39,350.00 | 40,150.00 | 39,300.00 | 39,800.00 | 39,684.38 | 877,795 |
| 2024-07-31 | 39,250.00 | 39,400.00 | 38,750.00 | 39,200.00 | 39,086.13 | 1,137,172 |
| 2024-07-30 | 39,600.00 | 40,150.00 | 38,950.00 | 39,050.00 | 38,936.56 | 1,029,339 |
| 2024-07-29 | 39,850.00 | 40,150.00 | 39,500.00 | 39,950.00 | 39,833.95 | 655,444 |
| 2024-07-26 | 40,550.00 | 40,600.00 | 39,800.00 | 39,800.00 | 39,684.38 | 950,430 |
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.