KakaoBank Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 18,580.00 | 18,820.00 | 17,970.00 | 18,160.00 | 17,509.78 | 1,452,739 |
| 2023-10-30 | 18,550.00 | 18,840.00 | 18,200.00 | 18,460.00 | 17,799.03 | 1,630,760 |
| 2023-10-27 | 19,500.00 | 19,690.00 | 18,110.00 | 18,780.00 | 18,107.58 | 2,686,366 |
| 2023-10-26 | 19,950.00 | 20,250.00 | 19,510.00 | 19,510.00 | 18,811.44 | 1,323,705 |
| 2023-10-25 | 21,000.00 | 21,350.00 | 20,350.00 | 20,450.00 | 19,717.78 | 1,106,423 |
| 2023-10-24 | 21,000.00 | 21,250.00 | 20,050.00 | 20,950.00 | 20,199.88 | 1,479,091 |
| 2023-10-23 | 21,200.00 | 21,600.00 | 20,850.00 | 20,950.00 | 20,199.88 | 1,354,076 |
| 2023-10-20 | 22,600.00 | 22,650.00 | 21,200.00 | 21,800.00 | 21,019.44 | 1,375,693 |
| 2023-10-19 | 22,650.00 | 23,100.00 | 22,450.00 | 22,950.00 | 22,128.27 | 612,973 |
| 2023-10-18 | 22,900.00 | 23,300.00 | 22,900.00 | 22,900.00 | 22,080.06 | 318,222 |
| 2023-10-17 | 23,500.00 | 23,600.00 | 22,950.00 | 22,950.00 | 22,128.27 | 380,051 |
| 2023-10-16 | 23,100.00 | 23,350.00 | 22,900.00 | 23,150.00 | 22,321.11 | 490,214 |
| 2023-10-13 | 23,800.00 | 23,800.00 | 23,200.00 | 23,250.00 | 22,417.53 | 511,833 |
| 2023-10-12 | 24,200.00 | 24,250.00 | 23,600.00 | 24,150.00 | 23,285.30 | 624,601 |
| 2023-10-11 | 23,500.00 | 24,050.00 | 23,450.00 | 23,850.00 | 22,996.04 | 643,071 |
| 2023-10-10 | 23,900.00 | 24,050.00 | 23,200.00 | 23,400.00 | 22,562.16 | 693,911 |
| 2023-10-06 | 22,600.00 | 23,350.00 | 22,600.00 | 23,200.00 | 22,369.32 | 384,621 |
| 2023-10-05 | 22,850.00 | 23,100.00 | 22,550.00 | 22,700.00 | 21,887.22 | 521,482 |
| 2023-10-04 | 22,950.00 | 23,050.00 | 22,500.00 | 22,600.00 | 21,790.80 | 774,453 |
| 2023-09-27 | 22,850.00 | 23,500.00 | 22,850.00 | 23,350.00 | 22,513.95 | 605,097 |
| 2023-09-26 | 23,600.00 | 23,900.00 | 22,750.00 | 22,800.00 | 21,983.64 | 988,887 |
| 2023-09-25 | 23,800.00 | 23,900.00 | 23,500.00 | 23,750.00 | 22,899.62 | 535,194 |
| 2023-09-22 | 23,700.00 | 23,900.00 | 23,500.00 | 23,750.00 | 22,899.62 | 589,282 |
| 2023-09-21 | 24,900.00 | 24,950.00 | 24,000.00 | 24,000.00 | 23,140.67 | 1,264,170 |
| 2023-09-20 | 24,850.00 | 25,200.00 | 24,850.00 | 25,100.00 | 24,201.29 | 537,935 |
| 2023-09-19 | 25,050.00 | 25,450.00 | 24,750.00 | 25,050.00 | 24,153.08 | 833,876 |
| 2023-09-18 | 26,000.00 | 26,000.00 | 25,000.00 | 25,050.00 | 24,153.08 | 1,275,182 |
| 2023-09-15 | 24,950.00 | 26,750.00 | 24,950.00 | 26,050.00 | 25,117.27 | 2,046,510 |
| 2023-09-14 | 24,950.00 | 25,050.00 | 24,500.00 | 25,050.00 | 24,153.08 | 812,471 |
| 2023-09-13 | 24,600.00 | 24,900.00 | 24,450.00 | 24,750.00 | 23,863.82 | 585,767 |
| 2023-09-12 | 24,850.00 | 25,150.00 | 24,500.00 | 24,650.00 | 23,767.40 | 632,627 |
| 2023-09-11 | 24,950.00 | 25,050.00 | 24,500.00 | 24,700.00 | 23,815.61 | 686,369 |
| 2023-09-08 | 24,900.00 | 25,450.00 | 24,850.00 | 24,950.00 | 24,056.66 | 665,751 |
| 2023-09-07 | 25,400.00 | 25,550.00 | 24,950.00 | 25,100.00 | 24,201.29 | 941,644 |
| 2023-09-06 | 25,550.00 | 25,850.00 | 25,450.00 | 25,750.00 | 24,828.01 | 401,670 |
| 2023-09-05 | 25,600.00 | 25,950.00 | 25,300.00 | 25,700.00 | 24,779.80 | 528,494 |
| 2023-09-04 | 25,500.00 | 26,300.00 | 25,450.00 | 25,850.00 | 24,924.43 | 719,937 |
| 2023-09-01 | 26,050.00 | 26,200.00 | 25,600.00 | 25,600.00 | 24,683.38 | 666,436 |
| 2023-08-31 | 25,900.00 | 26,350.00 | 25,500.00 | 26,350.00 | 25,406.53 | 1,192,751 |
| 2023-08-30 | 25,050.00 | 25,900.00 | 25,050.00 | 25,850.00 | 24,924.43 | 1,125,488 |
| 2023-08-29 | 24,600.00 | 24,950.00 | 24,600.00 | 24,750.00 | 23,863.82 | 427,407 |
| 2023-08-28 | 24,450.00 | 24,750.00 | 24,400.00 | 24,600.00 | 23,719.19 | 602,819 |
| 2023-08-25 | 24,550.00 | 24,750.00 | 24,300.00 | 24,450.00 | 23,574.56 | 801,046 |
| 2023-08-24 | 25,750.00 | 25,900.00 | 24,850.00 | 25,000.00 | 24,104.87 | 1,274,064 |
| 2023-08-23 | 25,200.00 | 25,750.00 | 25,050.00 | 25,600.00 | 24,683.38 | 604,605 |
| 2023-08-22 | 25,750.00 | 25,950.00 | 25,500.00 | 25,550.00 | 24,635.17 | 523,016 |
| 2023-08-21 | 25,850.00 | 26,100.00 | 25,500.00 | 25,650.00 | 24,731.59 | 631,578 |
| 2023-08-18 | 25,600.00 | 25,850.00 | 25,250.00 | 25,600.00 | 24,683.38 | 836,549 |
| 2023-08-17 | 26,350.00 | 26,600.00 | 25,750.00 | 25,850.00 | 24,924.43 | 983,124 |
| 2023-08-16 | 26,700.00 | 27,050.00 | 26,400.00 | 26,600.00 | 25,647.58 | 1,024,907 |
| 2023-08-14 | 27,450.00 | 27,900.00 | 27,000.00 | 27,100.00 | 26,129.68 | 757,808 |
| 2023-08-11 | 27,650.00 | 28,050.00 | 27,550.00 | 27,600.00 | 26,611.77 | 1,061,949 |
| 2023-08-10 | 27,700.00 | 27,800.00 | 27,300.00 | 27,750.00 | 26,756.40 | 1,125,838 |
| 2023-08-09 | 27,900.00 | 28,500.00 | 27,750.00 | 28,050.00 | 27,045.66 | 1,017,248 |
| 2023-08-08 | 28,950.00 | 29,550.00 | 28,100.00 | 28,300.00 | 27,286.71 | 1,806,953 |
| 2023-08-07 | 28,500.00 | 29,200.00 | 28,450.00 | 28,750.00 | 27,720.60 | 1,826,564 |
| 2023-08-04 | 28,250.00 | 28,950.00 | 27,950.00 | 28,700.00 | 27,672.39 | 1,858,396 |
| 2023-08-03 | 27,900.00 | 29,100.00 | 27,850.00 | 28,350.00 | 27,334.92 | 3,990,762 |
| 2023-08-02 | 30,150.00 | 30,500.00 | 27,750.00 | 28,100.00 | 27,093.87 | 6,048,523 |
| 2023-08-01 | 26,000.00 | 29,650.00 | 25,950.00 | 29,650.00 | 28,588.37 | 11,636,330 |
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.