KakaoBank Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 20,450.00 | 20,950.00 | 19,970.00 | 20,400.00 | 19,777.65 | 1,414,547 |
| 2024-07-23 | 21,450.00 | 23,550.00 | 20,000.00 | 20,300.00 | 19,680.70 | 5,426,220 |
| 2024-07-22 | 21,350.00 | 21,550.00 | 21,100.00 | 21,100.00 | 20,456.29 | 387,022 |
| 2024-07-19 | 21,150.00 | 21,450.00 | 20,850.00 | 21,400.00 | 20,747.14 | 384,334 |
| 2024-07-18 | 21,650.00 | 21,650.00 | 21,000.00 | 21,450.00 | 20,795.61 | 493,495 |
| 2024-07-17 | 21,350.00 | 21,750.00 | 21,250.00 | 21,550.00 | 20,892.56 | 490,909 |
| 2024-07-16 | 21,550.00 | 21,800.00 | 21,200.00 | 21,250.00 | 20,601.72 | 463,568 |
| 2024-07-15 | 22,300.00 | 22,350.00 | 21,500.00 | 21,500.00 | 20,844.09 | 550,884 |
| 2024-07-12 | 21,700.00 | 22,350.00 | 21,650.00 | 22,150.00 | 21,474.26 | 741,543 |
| 2024-07-11 | 21,700.00 | 21,750.00 | 21,350.00 | 21,700.00 | 21,037.99 | 644,492 |
| 2024-07-10 | 21,600.00 | 21,650.00 | 21,350.00 | 21,500.00 | 20,844.09 | 358,063 |
| 2024-07-09 | 21,800.00 | 21,950.00 | 21,550.00 | 21,750.00 | 21,086.46 | 452,273 |
| 2024-07-08 | 21,200.00 | 21,850.00 | 21,150.00 | 21,700.00 | 21,037.99 | 550,978 |
| 2024-07-05 | 21,150.00 | 21,700.00 | 21,100.00 | 21,400.00 | 20,747.14 | 742,777 |
| 2024-07-04 | 21,000.00 | 21,200.00 | 20,700.00 | 21,050.00 | 20,407.82 | 455,718 |
| 2024-07-03 | 20,800.00 | 21,350.00 | 20,750.00 | 20,800.00 | 20,165.44 | 490,166 |
| 2024-07-02 | 20,750.00 | 21,050.00 | 20,600.00 | 20,800.00 | 20,165.44 | 554,391 |
| 2024-07-01 | 20,250.00 | 21,100.00 | 20,150.00 | 21,000.00 | 20,359.34 | 756,566 |
| 2024-06-28 | 20,350.00 | 20,450.00 | 20,150.00 | 20,300.00 | 19,680.70 | 744,172 |
| 2024-06-27 | 20,750.00 | 20,900.00 | 20,050.00 | 20,250.00 | 19,632.22 | 1,177,800 |
| 2024-06-26 | 21,000.00 | 21,250.00 | 20,900.00 | 21,000.00 | 20,359.34 | 687,885 |
| 2024-06-25 | 21,200.00 | 21,300.00 | 21,000.00 | 21,150.00 | 20,504.77 | 569,960 |
| 2024-06-24 | 21,400.00 | 21,400.00 | 21,000.00 | 21,000.00 | 20,359.34 | 353,125 |
| 2024-06-21 | 21,200.00 | 21,800.00 | 21,050.00 | 21,400.00 | 20,747.14 | 744,426 |
| 2024-06-20 | 21,050.00 | 21,450.00 | 20,950.00 | 21,150.00 | 20,504.77 | 512,374 |
| 2024-06-19 | 21,050.00 | 21,200.00 | 20,800.00 | 21,100.00 | 20,456.29 | 784,179 |
| 2024-06-18 | 21,350.00 | 21,450.00 | 20,900.00 | 20,950.00 | 20,310.87 | 558,742 |
| 2024-06-17 | 21,650.00 | 21,700.00 | 21,050.00 | 21,250.00 | 20,601.72 | 788,489 |
| 2024-06-14 | 22,000.00 | 22,200.00 | 21,600.00 | 21,600.00 | 20,941.04 | 944,886 |
| 2024-06-13 | 22,500.00 | 22,800.00 | 22,100.00 | 22,100.00 | 21,425.78 | 1,128,015 |
| 2024-06-12 | 22,300.00 | 22,550.00 | 22,150.00 | 22,500.00 | 21,813.58 | 493,544 |
| 2024-06-11 | 22,500.00 | 22,650.00 | 22,300.00 | 22,350.00 | 21,668.16 | 537,785 |
| 2024-06-10 | 22,400.00 | 22,800.00 | 22,250.00 | 22,400.00 | 21,716.63 | 441,992 |
| 2024-06-07 | 22,350.00 | 22,950.00 | 22,300.00 | 22,700.00 | 22,007.48 | 732,578 |
| 2024-06-05 | 22,250.00 | 22,450.00 | 22,050.00 | 22,200.00 | 21,522.73 | 508,062 |
| 2024-06-04 | 22,500.00 | 22,750.00 | 22,150.00 | 22,250.00 | 21,571.21 | 529,195 |
| 2024-06-03 | 22,400.00 | 23,050.00 | 22,300.00 | 22,500.00 | 21,813.58 | 554,407 |
| 2024-05-31 | 22,350.00 | 22,600.00 | 22,150.00 | 22,250.00 | 21,571.21 | 2,478,368 |
| 2024-05-30 | 22,300.00 | 22,450.00 | 21,850.00 | 22,150.00 | 21,474.26 | 693,816 |
| 2024-05-29 | 22,700.00 | 22,700.00 | 22,450.00 | 22,500.00 | 21,813.58 | 836,388 |
| 2024-05-28 | 23,100.00 | 23,400.00 | 22,850.00 | 22,900.00 | 22,201.38 | 497,883 |
| 2024-05-27 | 22,700.00 | 23,400.00 | 22,650.00 | 23,300.00 | 22,589.17 | 666,095 |
| 2024-05-24 | 22,900.00 | 23,000.00 | 22,600.00 | 22,650.00 | 21,959.00 | 865,358 |
| 2024-05-23 | 23,000.00 | 23,350.00 | 22,950.00 | 23,200.00 | 22,492.23 | 622,275 |
| 2024-05-22 | 23,150.00 | 23,400.00 | 22,950.00 | 23,300.00 | 22,589.17 | 590,366 |
| 2024-05-21 | 23,400.00 | 23,500.00 | 22,800.00 | 23,050.00 | 22,346.80 | 920,341 |
| 2024-05-20 | 23,750.00 | 23,850.00 | 23,400.00 | 23,500.00 | 22,783.07 | 612,630 |
| 2024-05-17 | 23,850.00 | 24,000.00 | 23,500.00 | 23,500.00 | 22,783.07 | 805,129 |
| 2024-05-16 | 24,000.00 | 24,300.00 | 23,750.00 | 23,800.00 | 23,073.92 | 1,305,491 |
| 2024-05-14 | 23,850.00 | 24,000.00 | 23,700.00 | 23,700.00 | 22,976.97 | 781,017 |
| 2024-05-13 | 24,100.00 | 24,250.00 | 23,800.00 | 23,850.00 | 23,122.40 | 905,299 |
| 2024-05-10 | 24,200.00 | 24,300.00 | 23,950.00 | 24,050.00 | 23,316.29 | 1,129,104 |
| 2024-05-09 | 25,700.00 | 25,750.00 | 23,850.00 | 24,050.00 | 23,316.29 | 3,340,432 |
| 2024-05-08 | 26,150.00 | 26,350.00 | 25,350.00 | 25,600.00 | 24,819.01 | 1,355,350 |
| 2024-05-07 | 25,600.00 | 26,100.00 | 25,350.00 | 25,850.00 | 25,061.38 | 1,053,703 |
| 2024-05-03 | 25,100.00 | 25,450.00 | 25,100.00 | 25,300.00 | 24,528.16 | 589,082 |
| 2024-05-02 | 24,700.00 | 24,950.00 | 24,100.00 | 24,800.00 | 24,043.41 | 641,419 |
| 2024-04-30 | 25,000.00 | 25,250.00 | 24,850.00 | 25,100.00 | 24,334.26 | 662,478 |
| 2024-04-29 | 24,850.00 | 25,100.00 | 24,650.00 | 25,100.00 | 24,334.26 | 618,041 |
| 2024-04-26 | 24,600.00 | 24,950.00 | 24,500.00 | 24,650.00 | 23,897.99 | 442,120 |
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.