KakaoBank Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 24,350.00 | 24,750.00 | 24,100.00 | 24,400.00 | 23,655.62 | 464,577 |
| 2024-04-24 | 24,750.00 | 24,900.00 | 24,600.00 | 24,700.00 | 23,946.46 | 476,435 |
| 2024-04-23 | 24,550.00 | 24,750.00 | 24,400.00 | 24,500.00 | 23,752.57 | 355,484 |
| 2024-04-22 | 24,300.00 | 24,700.00 | 24,150.00 | 24,700.00 | 23,946.46 | 490,341 |
| 2024-04-19 | 23,500.00 | 23,850.00 | 23,250.00 | 23,750.00 | 23,025.45 | 758,594 |
| 2024-04-18 | 23,400.00 | 24,200.00 | 23,300.00 | 24,050.00 | 23,316.29 | 575,099 |
| 2024-04-17 | 23,850.00 | 24,100.00 | 23,200.00 | 23,200.00 | 22,492.23 | 746,824 |
| 2024-04-16 | 24,300.00 | 24,500.00 | 23,700.00 | 23,800.00 | 23,073.92 | 867,090 |
| 2024-04-15 | 24,550.00 | 24,800.00 | 24,000.00 | 24,750.00 | 23,994.94 | 611,917 |
| 2024-04-12 | 25,750.00 | 25,900.00 | 24,800.00 | 24,850.00 | 24,091.89 | 1,149,992 |
| 2024-04-11 | 25,000.00 | 26,150.00 | 24,950.00 | 26,150.00 | 25,352.23 | 994,151 |
| 2024-04-09 | 25,950.00 | 26,400.00 | 25,800.00 | 25,900.00 | 25,109.86 | 449,045 |
| 2024-04-08 | 25,450.00 | 25,900.00 | 24,800.00 | 25,750.00 | 24,964.43 | 615,157 |
| 2024-04-05 | 25,750.00 | 25,950.00 | 25,300.00 | 25,450.00 | 24,673.58 | 662,472 |
| 2024-04-04 | 26,550.00 | 26,800.00 | 25,850.00 | 25,950.00 | 25,158.33 | 726,128 |
| 2024-04-03 | 26,500.00 | 26,800.00 | 26,200.00 | 26,350.00 | 25,546.13 | 691,274 |
| 2024-04-02 | 27,050.00 | 27,050.00 | 26,500.00 | 26,550.00 | 25,740.03 | 1,052,402 |
| 2024-04-01 | 27,850.00 | 27,850.00 | 27,300.00 | 27,400.00 | 26,564.09 | 530,096 |
| 2024-03-29 | 28,150.00 | 28,150.00 | 27,500.00 | 27,550.00 | 26,709.52 | 690,017 |
| 2024-03-28 | 28,400.00 | 28,450.00 | 27,950.00 | 28,100.00 | 27,242.74 | 581,963 |
| 2024-03-27 | 28,450.00 | 28,950.00 | 28,050.00 | 28,200.00 | 27,339.69 | 666,492 |
| 2024-03-26 | 28,150.00 | 29,200.00 | 27,900.00 | 28,850.00 | 27,969.86 | 1,083,811 |
| 2024-03-25 | 28,100.00 | 28,200.00 | 27,650.00 | 27,800.00 | 26,951.89 | 560,631 |
| 2024-03-22 | 28,000.00 | 28,500.00 | 27,950.00 | 28,100.00 | 27,242.74 | 432,870 |
| 2024-03-21 | 28,350.00 | 28,500.00 | 28,000.00 | 28,250.00 | 27,388.16 | 749,636 |
| 2024-03-20 | 28,150.00 | 28,800.00 | 27,900.00 | 27,900.00 | 27,048.84 | 863,166 |
| 2024-03-19 | 27,650.00 | 28,100.00 | 27,300.00 | 27,850.00 | 27,000.37 | 806,241 |
| 2024-03-18 | 28,500.00 | 28,550.00 | 27,750.00 | 27,950.00 | 27,097.31 | 802,723 |
| 2024-03-15 | 29,200.00 | 29,200.00 | 28,250.00 | 28,400.00 | 27,533.59 | 996,329 |
| 2024-03-14 | 29,200.00 | 29,600.00 | 28,950.00 | 29,250.00 | 28,357.65 | 1,307,093 |
| 2024-03-13 | 29,150.00 | 29,300.00 | 28,750.00 | 29,100.00 | 28,212.23 | 576,957 |
| 2024-03-12 | 29,150.00 | 29,350.00 | 28,650.00 | 28,900.00 | 28,018.33 | 484,305 |
| 2024-03-11 | 28,600.00 | 29,100.00 | 28,350.00 | 28,900.00 | 28,018.33 | 394,337 |
| 2024-03-08 | 29,100.00 | 29,500.00 | 28,500.00 | 28,750.00 | 27,872.91 | 706,479 |
| 2024-03-07 | 27,900.00 | 28,700.00 | 27,850.00 | 28,700.00 | 27,824.43 | 802,632 |
| 2024-03-06 | 27,300.00 | 28,150.00 | 27,300.00 | 27,650.00 | 26,806.47 | 562,052 |
| 2024-03-05 | 28,150.00 | 28,600.00 | 27,500.00 | 27,550.00 | 26,709.52 | 1,025,607 |
| 2024-03-04 | 28,450.00 | 29,150.00 | 28,200.00 | 28,400.00 | 27,533.59 | 789,277 |
| 2024-02-29 | 28,400.00 | 28,850.00 | 28,100.00 | 28,450.00 | 27,582.06 | 928,091 |
| 2024-02-28 | 29,700.00 | 29,900.00 | 28,450.00 | 28,650.00 | 27,775.96 | 912,643 |
| 2024-02-27 | 30,350.00 | 30,650.00 | 29,450.00 | 29,550.00 | 28,648.50 | 705,231 |
| 2024-02-26 | 30,400.00 | 30,450.00 | 29,850.00 | 30,150.00 | 29,230.20 | 686,199 |
| 2024-02-23 | 29,600.00 | 30,350.00 | 29,400.00 | 30,100.00 | 29,181.72 | 943,380 |
| 2024-02-22 | 29,850.00 | 30,200.00 | 29,500.00 | 29,650.00 | 28,745.45 | 738,712 |
| 2024-02-21 | 29,700.00 | 30,100.00 | 29,350.00 | 29,600.00 | 28,696.98 | 608,800 |
| 2024-02-20 | 30,000.00 | 30,550.00 | 29,450.00 | 29,450.00 | 28,551.55 | 1,039,807 |
| 2024-02-19 | 30,300.00 | 30,600.00 | 29,850.00 | 30,000.00 | 29,084.77 | 973,489 |
| 2024-02-16 | 30,250.00 | 30,500.00 | 29,750.00 | 30,100.00 | 29,181.72 | 845,770 |
| 2024-02-15 | 30,350.00 | 31,200.00 | 29,800.00 | 29,800.00 | 28,890.88 | 2,148,690 |
| 2024-02-14 | 29,000.00 | 30,100.00 | 28,650.00 | 29,800.00 | 28,890.88 | 1,138,724 |
| 2024-02-13 | 29,450.00 | 30,000.00 | 29,450.00 | 29,700.00 | 28,793.93 | 1,450,726 |
| 2024-02-08 | 28,400.00 | 29,750.00 | 28,250.00 | 29,100.00 | 28,212.23 | 2,480,031 |
| 2024-02-07 | 28,000.00 | 31,050.00 | 27,950.00 | 28,400.00 | 27,533.59 | 6,674,910 |
| 2024-02-06 | 27,500.00 | 27,750.00 | 26,950.00 | 27,300.00 | 26,467.14 | 811,187 |
| 2024-02-05 | 29,050.00 | 29,050.00 | 27,300.00 | 27,500.00 | 26,661.04 | 1,604,228 |
| 2024-02-02 | 27,250.00 | 29,600.00 | 27,150.00 | 29,300.00 | 28,406.13 | 2,664,997 |
| 2024-02-01 | 26,800.00 | 27,250.00 | 26,500.00 | 26,850.00 | 26,030.87 | 1,088,283 |
| 2024-01-31 | 27,350.00 | 27,550.00 | 26,850.00 | 27,300.00 | 26,467.14 | 558,770 |
| 2024-01-30 | 27,950.00 | 28,100.00 | 27,400.00 | 27,600.00 | 26,757.99 | 792,684 |
| 2024-01-29 | 29,250.00 | 29,250.00 | 27,600.00 | 27,650.00 | 26,806.47 | 1,388,508 |
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.