Kakao Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 31,800.00 | 32,100.00 | 31,150.00 | 32,100.00 | 32,100.00 | 971,101 |
| 2026-10-16 | 30,700.00 | 32,700.00 | 30,650.00 | 31,850.00 | 31,850.00 | 1,700,447 |
| 2026-10-15 | 30,950.00 | 31,100.00 | 30,350.00 | 31,000.00 | 31,000.00 | 2,034,489 |
| 2026-10-14 | 31,300.00 | 32,100.00 | 31,150.00 | 31,700.00 | 31,700.00 | 1,484,255 |
| 2026-10-13 | 31,050.00 | 31,500.00 | 30,250.00 | 31,300.00 | 31,300.00 | 2,120,019 |
| 2026-10-12 | 32,300.00 | 32,600.00 | 31,650.00 | 32,000.00 | 32,000.00 | 1,799,763 |
| 2026-10-08 | 32,900.00 | 32,900.00 | 32,200.00 | 32,300.00 | 32,300.00 | 1,712,465 |
| 2026-10-07 | 33,550.00 | 33,750.00 | 33,000.00 | 33,050.00 | 33,050.00 | 1,223,719 |
| 2026-10-06 | 33,700.00 | 33,750.00 | 33,300.00 | 33,500.00 | 33,500.00 | 1,187,823 |
| 2026-10-02 | 33,550.00 | 33,600.00 | 33,050.00 | 33,450.00 | 33,450.00 | 1,164,476 |
| 2026-10-01 | 33,600.00 | 33,750.00 | 33,200.00 | 33,550.00 | 33,550.00 | 736,254 |
| 2026-09-30 | 33,850.00 | 34,100.00 | 33,450.00 | 33,550.00 | 33,550.00 | 876,054 |
| 2026-09-29 | 34,100.00 | 34,150.00 | 33,400.00 | 33,700.00 | 33,700.00 | 1,151,814 |
| 2026-09-28 | 33,550.00 | 34,500.00 | 33,500.00 | 34,150.00 | 34,150.00 | 1,034,523 |
| 2026-09-23 | 34,200.00 | 34,600.00 | 33,400.00 | 33,450.00 | 33,450.00 | 1,380,964 |
| 2026-09-22 | 33,500.00 | 34,600.00 | 33,400.00 | 34,150.00 | 34,150.00 | 1,587,572 |
| 2026-09-21 | 33,600.00 | 33,600.00 | 33,000.00 | 33,200.00 | 33,200.00 | 1,145,771 |
| 2026-09-18 | 34,000.00 | 34,150.00 | 33,300.00 | 33,550.00 | 33,550.00 | 1,500,065 |
| 2026-09-17 | 33,650.00 | 34,000.00 | 33,450.00 | 33,500.00 | 33,500.00 | 1,283,101 |
| 2026-09-16 | 34,200.00 | 34,350.00 | 33,350.00 | 33,500.00 | 33,500.00 | 1,615,415 |
| 2026-09-15 | 34,150.00 | 34,850.00 | 34,150.00 | 34,500.00 | 34,500.00 | 639,957 |
| 2026-09-14 | 34,000.00 | 34,950.00 | 33,850.00 | 34,650.00 | 34,650.00 | 937,161 |
| 2026-09-11 | 34,200.00 | 34,850.00 | 33,800.00 | 34,500.00 | 34,500.00 | 1,185,883 |
| 2026-09-10 | 34,750.00 | 35,100.00 | 34,500.00 | 34,900.00 | 34,900.00 | 1,752,207 |
| 2026-09-09 | 35,400.00 | 35,600.00 | 34,950.00 | 35,050.00 | 35,050.00 | 1,299,529 |
| 2026-09-08 | 36,900.00 | 36,900.00 | 35,400.00 | 35,400.00 | 35,400.00 | 1,587,142 |
| 2026-09-07 | 36,550.00 | 36,700.00 | 35,850.00 | 36,550.00 | 36,550.00 | 1,295,033 |
| 2026-09-04 | 35,700.00 | 36,300.00 | 35,600.00 | 36,200.00 | 36,200.00 | 1,535,335 |
| 2026-09-03 | 35,350.00 | 36,150.00 | 34,650.00 | 35,350.00 | 35,350.00 | 4,093,076 |
| 2026-09-02 | 35,800.00 | 36,450.00 | 35,100.00 | 35,100.00 | 35,100.00 | 1,501,779 |
| 2026-09-01 | 36,200.00 | 37,100.00 | 36,200.00 | 36,500.00 | 36,500.00 | 1,086,928 |
| 2026-08-31 | 36,350.00 | 36,750.00 | 35,550.00 | 36,550.00 | 36,550.00 | 1,428,200 |
| 2026-08-28 | 35,850.00 | 36,850.00 | 35,750.00 | 36,850.00 | 36,850.00 | 1,489,779 |
| 2026-08-27 | 36,700.00 | 37,250.00 | 35,850.00 | 36,000.00 | 36,000.00 | 1,259,525 |
| 2026-08-26 | 36,100.00 | 36,650.00 | 35,650.00 | 36,350.00 | 36,350.00 | 1,483,801 |
| 2026-08-25 | 35,750.00 | 36,250.00 | 34,200.00 | 36,050.00 | 36,050.00 | 1,763,875 |
| 2026-08-24 | 35,000.00 | 36,500.00 | 34,950.00 | 35,800.00 | 35,800.00 | 3,756,429 |
| 2026-08-21 | 38,150.00 | 38,750.00 | 33,600.00 | 35,800.00 | 35,800.00 | 10,109,356 |
| 2026-08-20 | 37,450.00 | 39,400.00 | 37,450.00 | 38,700.00 | 38,700.00 | 2,130,101 |
| 2026-08-19 | 37,150.00 | 37,750.00 | 36,450.00 | 37,400.00 | 37,400.00 | 1,405,409 |
| 2026-08-18 | 39,650.00 | 39,850.00 | 37,650.00 | 38,250.00 | 38,250.00 | 2,398,728 |
| 2026-08-14 | 40,100.00 | 41,400.00 | 39,500.00 | 40,000.00 | 40,000.00 | 2,102,824 |
| 2026-08-13 | 39,800.00 | 40,400.00 | 39,150.00 | 40,100.00 | 40,100.00 | 2,630,545 |
| 2026-08-12 | 40,700.00 | 41,450.00 | 39,500.00 | 39,550.00 | 39,550.00 | 2,365,015 |
| 2026-08-11 | 39,450.00 | 41,000.00 | 39,200.00 | 40,700.00 | 40,700.00 | 2,642,980 |
| 2026-08-10 | 39,850.00 | 39,850.00 | 38,500.00 | 39,550.00 | 39,550.00 | 1,963,362 |
| 2026-08-07 | 38,300.00 | 40,600.00 | 37,800.00 | 39,900.00 | 39,900.00 | 3,984,335 |
| 2026-08-06 | 38,350.00 | 38,400.00 | 36,750.00 | 38,300.00 | 38,300.00 | 2,375,197 |
| 2026-08-05 | 38,100.00 | 39,350.00 | 38,000.00 | 38,150.00 | 38,150.00 | 2,573,345 |
| 2026-08-04 | 37,600.00 | 38,000.00 | 36,700.00 | 37,900.00 | 37,900.00 | 2,281,800 |
| 2026-08-03 | 36,650.00 | 37,500.00 | 35,900.00 | 37,200.00 | 37,200.00 | 1,702,786 |
| 2026-07-31 | 37,050.00 | 37,600.00 | 35,750.00 | 37,400.00 | 37,400.00 | 3,029,760 |
| 2026-07-30 | 35,000.00 | 37,050.00 | 34,750.00 | 36,150.00 | 36,150.00 | 2,599,309 |
| 2026-07-29 | 36,200.00 | 37,900.00 | 34,650.00 | 35,300.00 | 35,300.00 | 4,912,823 |
| 2026-07-28 | 36,400.00 | 37,100.00 | 35,250.00 | 35,650.00 | 35,650.00 | 2,003,037 |
| 2026-07-27 | 36,950.00 | 37,500.00 | 35,850.00 | 37,050.00 | 37,050.00 | 1,800,149 |
| 2026-07-24 | 36,450.00 | 36,800.00 | 35,500.00 | 36,200.00 | 36,200.00 | 1,679,130 |
| 2026-07-23 | 36,100.00 | 37,175.00 | 35,550.00 | 37,150.00 | 37,150.00 | 2,251,715 |
| 2026-07-22 | 35,750.00 | 36,650.00 | 35,400.00 | 35,500.00 | 35,500.00 | 1,749,428 |
| 2026-07-21 | 34,900.00 | 35,900.00 | 34,250.00 | 35,300.00 | 35,300.00 | 1,324,450 |
Page 1 of 5 · 244 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.