KakaoBank Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 29,050.00 | 29,850.00 | 28,950.00 | 29,100.00 | 28,212.23 | 862,657 |
| 2024-01-25 | 29,000.00 | 29,500.00 | 28,400.00 | 29,250.00 | 28,357.65 | 864,630 |
| 2024-01-24 | 29,400.00 | 29,650.00 | 28,800.00 | 29,200.00 | 28,309.18 | 766,479 |
| 2024-01-23 | 28,200.00 | 29,550.00 | 28,200.00 | 29,300.00 | 28,406.13 | 1,763,046 |
| 2024-01-22 | 28,700.00 | 29,000.00 | 27,800.00 | 27,850.00 | 27,000.37 | 953,313 |
| 2024-01-19 | 29,000.00 | 29,300.00 | 28,400.00 | 28,400.00 | 27,533.59 | 941,277 |
| 2024-01-18 | 29,000.00 | 29,000.00 | 28,300.00 | 28,500.00 | 27,630.54 | 1,134,294 |
| 2024-01-17 | 30,400.00 | 30,450.00 | 28,600.00 | 29,000.00 | 28,115.28 | 2,083,180 |
| 2024-01-16 | 30,900.00 | 31,250.00 | 29,750.00 | 30,450.00 | 29,521.05 | 2,682,974 |
| 2024-01-15 | 29,400.00 | 31,500.00 | 28,450.00 | 31,450.00 | 30,490.54 | 5,505,469 |
| 2024-01-12 | 29,700.00 | 30,050.00 | 28,000.00 | 29,400.00 | 28,503.08 | 2,887,044 |
| 2024-01-11 | 27,300.00 | 30,800.00 | 27,050.00 | 29,700.00 | 28,793.93 | 12,102,460 |
| 2024-01-10 | 26,600.00 | 27,350.00 | 26,450.00 | 27,050.00 | 26,224.77 | 774,088 |
| 2024-01-09 | 26,400.00 | 26,850.00 | 26,350.00 | 26,500.00 | 25,691.55 | 614,003 |
| 2024-01-08 | 25,950.00 | 26,300.00 | 25,850.00 | 25,950.00 | 25,158.33 | 467,742 |
| 2024-01-05 | 26,250.00 | 26,550.00 | 25,750.00 | 25,900.00 | 25,109.86 | 559,464 |
| 2024-01-04 | 26,800.00 | 27,050.00 | 26,200.00 | 26,200.00 | 25,400.70 | 763,853 |
| 2024-01-03 | 27,550.00 | 27,750.00 | 27,100.00 | 27,200.00 | 26,370.20 | 830,611 |
| 2024-01-02 | 28,150.00 | 28,350.00 | 27,250.00 | 28,000.00 | 27,145.79 | 907,014 |
| 2023-12-28 | 27,850.00 | 28,500.00 | 27,550.00 | 28,500.00 | 27,630.54 | 1,148,062 |
| 2023-12-27 | 27,850.00 | 27,850.00 | 27,300.00 | 27,700.00 | 26,854.94 | 578,358 |
| 2023-12-26 | 27,450.00 | 27,850.00 | 27,200.00 | 27,450.00 | 26,467.14 | 634,265 |
| 2023-12-22 | 27,650.00 | 28,100.00 | 27,200.00 | 27,200.00 | 26,226.10 | 625,013 |
| 2023-12-21 | 26,900.00 | 27,500.00 | 26,800.00 | 27,500.00 | 26,515.35 | 576,079 |
| 2023-12-20 | 26,600.00 | 27,450.00 | 26,500.00 | 27,400.00 | 26,418.93 | 1,223,701 |
| 2023-12-19 | 26,650.00 | 26,750.00 | 26,200.00 | 26,250.00 | 25,310.11 | 681,985 |
| 2023-12-18 | 27,150.00 | 27,200.00 | 26,150.00 | 26,900.00 | 25,936.84 | 957,925 |
| 2023-12-15 | 26,950.00 | 27,100.00 | 26,700.00 | 27,100.00 | 26,129.68 | 1,158,616 |
| 2023-12-14 | 26,500.00 | 27,150.00 | 26,300.00 | 26,850.00 | 25,888.63 | 2,481,490 |
| 2023-12-13 | 26,150.00 | 26,300.00 | 25,750.00 | 25,950.00 | 25,020.85 | 650,370 |
| 2023-12-12 | 26,300.00 | 26,500.00 | 26,000.00 | 26,100.00 | 25,165.48 | 886,538 |
| 2023-12-11 | 26,150.00 | 26,250.00 | 25,650.00 | 26,250.00 | 25,310.11 | 775,736 |
| 2023-12-08 | 26,100.00 | 26,400.00 | 25,850.00 | 26,000.00 | 25,069.06 | 795,584 |
| 2023-12-07 | 25,450.00 | 26,000.00 | 25,400.00 | 25,850.00 | 24,924.43 | 543,357 |
| 2023-12-06 | 25,450.00 | 26,000.00 | 25,350.00 | 25,750.00 | 24,828.01 | 866,884 |
| 2023-12-05 | 25,300.00 | 25,500.00 | 25,000.00 | 25,250.00 | 24,345.92 | 620,061 |
| 2023-12-04 | 25,650.00 | 25,900.00 | 25,350.00 | 25,400.00 | 24,490.55 | 548,069 |
| 2023-12-01 | 26,100.00 | 26,150.00 | 25,450.00 | 25,450.00 | 24,538.76 | 641,374 |
| 2023-11-30 | 26,000.00 | 26,200.00 | 25,600.00 | 26,200.00 | 25,261.90 | 776,201 |
| 2023-11-29 | 26,300.00 | 26,350.00 | 25,850.00 | 26,000.00 | 25,069.06 | 723,505 |
| 2023-11-28 | 25,400.00 | 26,300.00 | 25,100.00 | 26,300.00 | 25,358.32 | 1,257,268 |
| 2023-11-27 | 25,350.00 | 25,650.00 | 25,100.00 | 25,250.00 | 24,345.92 | 577,231 |
| 2023-11-24 | 25,800.00 | 26,100.00 | 25,300.00 | 25,550.00 | 24,635.17 | 648,757 |
| 2023-11-23 | 26,050.00 | 26,200.00 | 25,350.00 | 26,000.00 | 25,069.06 | 1,195,898 |
| 2023-11-22 | 25,750.00 | 26,400.00 | 25,300.00 | 26,000.00 | 25,069.06 | 1,599,398 |
| 2023-11-21 | 24,100.00 | 26,750.00 | 24,050.00 | 26,000.00 | 25,069.06 | 6,552,880 |
| 2023-11-20 | 23,650.00 | 24,100.00 | 23,300.00 | 23,900.00 | 23,044.25 | 588,247 |
| 2023-11-17 | 24,200.00 | 24,450.00 | 23,350.00 | 23,700.00 | 22,851.41 | 581,807 |
| 2023-11-16 | 24,100.00 | 24,350.00 | 23,750.00 | 24,350.00 | 23,478.14 | 545,498 |
| 2023-11-15 | 23,950.00 | 24,400.00 | 23,650.00 | 24,350.00 | 23,478.14 | 1,397,420 |
| 2023-11-14 | 23,450.00 | 23,800.00 | 23,100.00 | 23,450.00 | 22,610.37 | 776,621 |
| 2023-11-13 | 23,350.00 | 23,500.00 | 23,050.00 | 23,250.00 | 22,417.53 | 652,602 |
| 2023-11-10 | 23,600.00 | 23,750.00 | 22,950.00 | 22,950.00 | 22,128.27 | 969,618 |
| 2023-11-09 | 22,650.00 | 24,500.00 | 22,600.00 | 24,050.00 | 23,188.88 | 2,654,666 |
| 2023-11-08 | 23,800.00 | 24,200.00 | 22,800.00 | 23,000.00 | 22,176.48 | 2,033,535 |
| 2023-11-07 | 24,300.00 | 24,300.00 | 22,750.00 | 22,850.00 | 22,031.85 | 1,962,792 |
| 2023-11-06 | 22,450.00 | 24,750.00 | 22,250.00 | 24,600.00 | 23,719.19 | 4,255,042 |
| 2023-11-03 | 20,700.00 | 21,500.00 | 20,350.00 | 21,100.00 | 20,344.51 | 1,252,204 |
| 2023-11-02 | 19,020.00 | 20,750.00 | 19,020.00 | 20,300.00 | 19,573.15 | 2,313,634 |
| 2023-11-01 | 18,160.00 | 18,900.00 | 18,100.00 | 18,760.00 | 18,088.29 | 1,372,606 |
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.