KakaoBank Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	26,000.00	29,650.00	25,950.00	29,650.00	28,588.37	11,636,330
2023-07-31	25,400.00	26,150.00	25,150.00	26,000.00	25,069.06	1,006,257
2023-07-28	25,650.00	25,950.00	25,250.00	25,300.00	24,394.13	828,272
2023-07-27	23,900.00	25,700.00	23,900.00	25,700.00	24,779.80	1,664,239
2023-07-26	23,900.00	24,300.00	23,250.00	24,100.00	23,237.09	1,561,184
2023-07-25	24,650.00	24,800.00	23,900.00	24,050.00	23,188.88	1,235,123
2023-07-24	25,650.00	25,650.00	24,600.00	24,800.00	23,912.03	1,031,344
2023-07-21	25,200.00	25,700.00	25,150.00	25,700.00	24,779.80	573,631
2023-07-20	25,200.00	26,000.00	25,200.00	25,450.00	24,538.76	592,545
2023-07-19	25,900.00	26,100.00	25,250.00	25,500.00	24,586.96	598,623
2023-07-18	26,000.00	26,050.00	25,500.00	25,600.00	24,683.38	614,541
2023-07-17	25,300.00	26,050.00	25,150.00	25,950.00	25,020.85	1,082,613
2023-07-14	25,550.00	26,000.00	25,450.00	25,700.00	24,779.80	1,320,095
2023-07-13	24,800.00	25,650.00	24,600.00	25,300.00	24,394.13	1,756,316
2023-07-12	24,100.00	24,600.00	23,850.00	24,550.00	23,670.98	984,651
2023-07-11	23,350.00	24,100.00	23,300.00	24,050.00	23,188.88	1,136,518
2023-07-10	22,700.00	23,300.00	22,500.00	23,150.00	22,321.11	965,777
2023-07-07	23,000.00	23,050.00	22,500.00	22,850.00	22,031.85	1,037,389
2023-07-06	23,100.00	23,650.00	22,600.00	23,050.00	22,224.69	1,215,918
2023-07-05	23,750.00	24,000.00	23,150.00	23,250.00	22,417.53	802,032
2023-07-04	24,400.00	24,450.00	23,700.00	23,750.00	22,899.62	846,382
2023-07-03	23,850.00	24,650.00	23,850.00	24,500.00	23,622.77	846,281
2023-06-30	24,000.00	24,000.00	23,500.00	23,750.00	22,899.62	477,461
2023-06-29	24,050.00	24,250.00	23,700.00	23,750.00	22,899.62	491,742
2023-06-28	24,300.00	24,350.00	23,950.00	24,150.00	23,285.30	470,167
2023-06-27	23,800.00	24,200.00	23,700.00	24,150.00	23,285.30	702,479
2023-06-26	23,550.00	24,100.00	23,500.00	23,850.00	22,996.04	515,380
2023-06-23	24,300.00	24,300.00	23,500.00	23,650.00	22,803.20	1,195,624
2023-06-22	24,300.00	24,700.00	24,200.00	24,450.00	23,574.56	578,333
2023-06-21	24,900.00	25,300.00	24,300.00	24,500.00	23,622.77	1,204,996
2023-06-20	25,150.00	25,300.00	24,900.00	24,950.00	24,056.66	691,185
2023-06-19	25,850.00	26,000.00	24,950.00	25,150.00	24,249.50	1,112,228
2023-06-16	25,700.00	26,200.00	25,500.00	25,850.00	24,924.43	3,013,691
2023-06-15	26,100.00	26,450.00	25,350.00	25,400.00	24,490.55	1,145,512
2023-06-14	26,600.00	26,600.00	26,000.00	26,200.00	25,261.90	800,120
2023-06-13	26,850.00	26,900.00	26,450.00	26,600.00	25,647.58	955,094
2023-06-12	25,950.00	27,000.00	25,900.00	26,900.00	25,936.84	1,811,666
2023-06-09	26,100.00	26,300.00	25,700.00	25,850.00	24,924.43	1,074,264
2023-06-08	26,850.00	26,850.00	25,700.00	26,000.00	25,069.06	1,597,929
2023-06-07	26,950.00	27,200.00	26,700.00	26,900.00	25,936.84	923,542
2023-06-05	26,800.00	27,200.00	26,700.00	26,950.00	25,985.05	1,562,561
2023-06-02	26,400.00	26,600.00	26,200.00	26,550.00	25,599.37	1,194,424
2023-06-01	26,150.00	26,450.00	26,000.00	26,250.00	25,310.11	1,007,379
2023-05-31	25,850.00	26,600.00	25,800.00	26,200.00	25,261.90	3,434,951
2023-05-30	25,500.00	25,950.00	24,800.00	25,950.00	25,020.85	1,383,900
2023-05-26	25,150.00	25,400.00	24,700.00	25,000.00	24,104.87	837,619
2023-05-25	25,200.00	25,550.00	25,050.00	25,300.00	24,394.13	703,093
2023-05-24	26,000.00	26,150.00	25,250.00	25,450.00	24,538.76	1,123,431
2023-05-23	25,700.00	26,300.00	25,650.00	26,200.00	25,261.90	1,297,230
2023-05-22	25,300.00	25,950.00	25,300.00	25,800.00	24,876.22	1,448,807
2023-05-19	25,000.00	25,250.00	24,750.00	25,200.00	24,297.71	1,042,558
2023-05-18	25,000.00	25,300.00	24,600.00	24,950.00	24,056.66	747,529
2023-05-17	25,000.00	25,350.00	24,700.00	24,850.00	23,960.24	740,521
2023-05-16	24,450.00	25,400.00	24,450.00	25,150.00	24,249.50	1,527,116
2023-05-15	24,300.00	24,900.00	24,100.00	24,650.00	23,767.40	839,407
2023-05-12	25,050.00	25,150.00	24,300.00	24,450.00	23,574.56	1,039,130
2023-05-11	25,150.00	25,350.00	24,800.00	25,000.00	24,104.87	1,351,610
2023-05-10	24,750.00	25,150.00	24,250.00	25,000.00	24,104.87	1,940,432
2023-05-09	24,300.00	24,850.00	24,150.00	24,750.00	23,863.82	1,285,537
2023-05-08	23,850.00	24,850.00	23,800.00	24,400.00	23,526.35	2,582,338

← NewerPage 14 of 21 · 1,224 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.