KakaoBank Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 20,400.00 | 20,600.00 | 20,100.00 | 20,600.00 | 20,600.00 | 354,141 |
| 2026-10-16 | 20,300.00 | 20,750.00 | 20,100.00 | 20,350.00 | 20,350.00 | 891,080 |
| 2026-10-15 | 19,980.00 | 20,100.00 | 19,470.00 | 20,100.00 | 20,100.00 | 1,026,558 |
| 2026-10-14 | 19,900.00 | 20,100.00 | 19,620.00 | 20,050.00 | 20,050.00 | 741,856 |
| 2026-10-13 | 19,600.00 | 20,150.00 | 19,520.00 | 20,150.00 | 20,150.00 | 898,699 |
| 2026-10-12 | 19,470.00 | 20,150.00 | 19,470.00 | 19,950.00 | 19,950.00 | 880,677 |
| 2026-10-08 | 19,710.00 | 19,860.00 | 19,470.00 | 19,470.00 | 19,470.00 | 854,530 |
| 2026-10-07 | 19,990.00 | 20,100.00 | 19,820.00 | 19,860.00 | 19,860.00 | 413,575 |
| 2026-10-06 | 19,840.00 | 20,100.00 | 19,710.00 | 20,100.00 | 20,100.00 | 746,106 |
| 2026-10-02 | 19,810.00 | 19,830.00 | 19,610.00 | 19,700.00 | 19,700.00 | 630,564 |
| 2026-10-01 | 19,880.00 | 19,880.00 | 19,720.00 | 19,760.00 | 19,760.00 | 551,551 |
| 2026-09-30 | 20,250.00 | 20,250.00 | 19,810.00 | 19,890.00 | 19,890.00 | 936,611 |
| 2026-09-29 | 20,450.00 | 20,450.00 | 20,000.00 | 20,250.00 | 20,250.00 | 587,453 |
| 2026-09-28 | 19,960.00 | 20,500.00 | 19,950.00 | 20,500.00 | 20,500.00 | 841,377 |
| 2026-09-23 | 20,200.00 | 20,450.00 | 19,900.00 | 19,920.00 | 19,920.00 | 976,444 |
| 2026-09-22 | 20,300.00 | 20,400.00 | 20,050.00 | 20,200.00 | 20,200.00 | 888,978 |
| 2026-09-21 | 20,450.00 | 20,450.00 | 20,050.00 | 20,100.00 | 20,100.00 | 695,421 |
| 2026-09-18 | 21,000.00 | 21,050.00 | 20,450.00 | 20,450.00 | 20,450.00 | 1,874,157 |
| 2026-09-17 | 20,850.00 | 21,050.00 | 20,600.00 | 20,700.00 | 20,700.00 | 591,026 |
| 2026-09-16 | 21,150.00 | 21,200.00 | 20,750.00 | 20,800.00 | 20,800.00 | 600,912 |
| 2026-09-15 | 21,350.00 | 21,600.00 | 21,150.00 | 21,150.00 | 21,150.00 | 529,075 |
| 2026-09-14 | 21,250.00 | 21,750.00 | 21,050.00 | 21,600.00 | 21,600.00 | 547,646 |
| 2026-09-11 | 21,100.00 | 21,600.00 | 21,100.00 | 21,350.00 | 21,350.00 | 523,551 |
| 2026-09-10 | 21,400.00 | 21,650.00 | 21,150.00 | 21,350.00 | 21,350.00 | 1,613,451 |
| 2026-09-09 | 21,950.00 | 21,950.00 | 21,500.00 | 21,600.00 | 21,600.00 | 508,330 |
| 2026-09-08 | 22,250.00 | 22,450.00 | 21,850.00 | 21,900.00 | 21,900.00 | 576,919 |
| 2026-09-07 | 22,150.00 | 22,150.00 | 21,700.00 | 22,050.00 | 22,050.00 | 546,187 |
| 2026-09-04 | 21,850.00 | 22,150.00 | 21,650.00 | 21,950.00 | 21,950.00 | 552,348 |
| 2026-09-03 | 21,950.00 | 22,500.00 | 21,550.00 | 21,800.00 | 21,800.00 | 1,001,515 |
| 2026-09-02 | 21,700.00 | 22,100.00 | 21,500.00 | 21,900.00 | 21,900.00 | 566,715 |
| 2026-09-01 | 21,650.00 | 22,050.00 | 21,550.00 | 21,950.00 | 21,950.00 | 556,497 |
| 2026-08-31 | 21,750.00 | 22,000.00 | 21,500.00 | 21,850.00 | 21,850.00 | 1,623,964 |
| 2026-08-28 | 21,450.00 | 21,900.00 | 21,350.00 | 21,850.00 | 21,850.00 | 599,797 |
| 2026-08-27 | 21,700.00 | 22,000.00 | 21,400.00 | 21,600.00 | 21,600.00 | 623,648 |
| 2026-08-26 | 21,700.00 | 21,750.00 | 21,300.00 | 21,500.00 | 21,500.00 | 712,945 |
| 2026-08-25 | 21,500.00 | 21,750.00 | 21,200.00 | 21,600.00 | 21,600.00 | 446,265 |
| 2026-08-24 | 21,400.00 | 21,600.00 | 21,050.00 | 21,600.00 | 21,600.00 | 538,891 |
| 2026-08-21 | 21,200.00 | 21,350.00 | 20,800.00 | 21,300.00 | 21,300.00 | 577,709 |
| 2026-08-20 | 21,500.00 | 21,850.00 | 21,200.00 | 21,200.00 | 21,200.00 | 746,292 |
| 2026-08-19 | 21,550.00 | 21,650.00 | 21,000.00 | 21,500.00 | 21,500.00 | 648,095 |
| 2026-08-18 | 22,200.00 | 22,250.00 | 21,700.00 | 21,950.00 | 21,950.00 | 658,144 |
| 2026-08-14 | 21,950.00 | 22,500.00 | 21,900.00 | 22,200.00 | 22,200.00 | 577,751 |
| 2026-08-13 | 21,900.00 | 22,450.00 | 21,775.00 | 22,150.00 | 22,150.00 | 1,282,456 |
| 2026-08-12 | 22,100.00 | 22,500.00 | 21,750.00 | 21,750.00 | 21,750.00 | 780,864 |
| 2026-08-11 | 22,100.00 | 22,600.00 | 21,900.00 | 22,200.00 | 22,200.00 | 678,373 |
| 2026-08-10 | 22,000.00 | 22,150.00 | 21,450.00 | 22,150.00 | 22,150.00 | 850,574 |
| 2026-08-07 | 21,450.00 | 22,050.00 | 21,300.00 | 22,000.00 | 22,000.00 | 833,884 |
| 2026-08-06 | 21,650.00 | 21,650.00 | 21,150.00 | 21,600.00 | 21,600.00 | 780,246 |
| 2026-08-05 | 22,150.00 | 22,650.00 | 21,400.00 | 21,550.00 | 21,550.00 | 1,226,921 |
| 2026-08-04 | 21,850.00 | 22,050.00 | 21,600.00 | 21,850.00 | 21,850.00 | 704,358 |
| 2026-08-03 | 21,750.00 | 21,900.00 | 21,350.00 | 21,850.00 | 21,850.00 | 716,642 |
| 2026-07-31 | 21,950.00 | 22,150.00 | 21,600.00 | 22,100.00 | 22,100.00 | 1,020,948 |
| 2026-07-30 | 21,050.00 | 22,300.00 | 21,000.00 | 21,800.00 | 21,800.00 | 1,282,640 |
| 2026-07-29 | 21,250.00 | 22,200.00 | 20,750.00 | 21,150.00 | 21,150.00 | 1,199,896 |
| 2026-07-28 | 22,000.00 | 22,150.00 | 20,800.00 | 21,300.00 | 21,300.00 | 618,144 |
| 2026-07-27 | 22,200.00 | 22,400.00 | 21,900.00 | 22,150.00 | 22,150.00 | 411,342 |
| 2026-07-24 | 21,750.00 | 22,150.00 | 21,500.00 | 22,050.00 | 22,050.00 | 560,838 |
| 2026-07-23 | 21,450.00 | 22,150.00 | 21,450.00 | 22,100.00 | 22,100.00 | 763,507 |
| 2026-07-22 | 22,350.00 | 22,800.00 | 21,450.00 | 21,550.00 | 21,550.00 | 1,002,630 |
| 2026-07-21 | 22,350.00 | 22,650.00 | 21,800.00 | 22,200.00 | 22,200.00 | 975,752 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-26 | 460.0000 KRW |
| 2025-02-27 | 360.0000 KRW |
| 2023-12-27 | 150.0000 KRW |
| 2022-12-28 | 80.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.