KakaoBank Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 24,000.00 | 24,100.00 | 22,800.00 | 23,550.00 | 22,706.79 | 3,084,116 |
| 2023-05-03 | 23,650.00 | 25,150.00 | 23,600.00 | 24,100.00 | 23,237.09 | 8,238,190 |
| 2023-05-02 | 22,000.00 | 22,600.00 | 22,000.00 | 22,550.00 | 21,742.59 | 676,863 |
| 2023-04-28 | 22,200.00 | 22,500.00 | 21,950.00 | 22,000.00 | 21,212.28 | 1,043,073 |
| 2023-04-27 | 22,100.00 | 22,200.00 | 21,600.00 | 22,050.00 | 21,260.49 | 1,173,282 |
| 2023-04-26 | 22,100.00 | 22,600.00 | 22,050.00 | 22,200.00 | 21,405.12 | 788,978 |
| 2023-04-25 | 22,850.00 | 23,000.00 | 22,250.00 | 22,400.00 | 21,597.96 | 908,765 |
| 2023-04-24 | 23,200.00 | 23,200.00 | 22,750.00 | 22,900.00 | 22,080.06 | 624,039 |
| 2023-04-21 | 23,150.00 | 23,550.00 | 23,000.00 | 23,250.00 | 22,417.53 | 751,113 |
| 2023-04-20 | 23,250.00 | 23,600.00 | 23,100.00 | 23,400.00 | 22,562.16 | 753,462 |
| 2023-04-19 | 23,750.00 | 23,850.00 | 23,350.00 | 23,400.00 | 22,562.16 | 772,764 |
| 2023-04-18 | 23,850.00 | 24,000.00 | 23,500.00 | 23,750.00 | 22,899.62 | 1,147,004 |
| 2023-04-17 | 23,600.00 | 23,900.00 | 23,250.00 | 23,800.00 | 22,947.83 | 1,431,260 |
| 2023-04-14 | 22,600.00 | 24,200.00 | 22,600.00 | 23,750.00 | 22,899.62 | 3,559,327 |
| 2023-04-13 | 22,100.00 | 22,450.00 | 22,000.00 | 22,450.00 | 21,646.17 | 1,597,077 |
| 2023-04-12 | 22,400.00 | 22,550.00 | 22,050.00 | 22,100.00 | 21,308.70 | 1,788,024 |
| 2023-04-11 | 22,950.00 | 22,950.00 | 22,300.00 | 22,350.00 | 21,549.75 | 2,059,931 |
| 2023-04-10 | 23,500.00 | 23,550.00 | 22,900.00 | 22,950.00 | 22,128.27 | 1,848,861 |
| 2023-04-07 | 23,400.00 | 23,800.00 | 23,100.00 | 23,600.00 | 22,754.99 | 981,812 |
| 2023-04-06 | 24,100.00 | 24,150.00 | 23,300.00 | 23,300.00 | 22,465.74 | 1,757,879 |
| 2023-04-05 | 24,150.00 | 24,350.00 | 24,050.00 | 24,250.00 | 23,381.72 | 662,542 |
| 2023-04-04 | 24,100.00 | 24,250.00 | 23,850.00 | 24,200.00 | 23,333.51 | 967,757 |
| 2023-04-03 | 24,150.00 | 24,450.00 | 23,900.00 | 24,000.00 | 23,140.67 | 1,174,184 |
| 2023-03-31 | 24,050.00 | 24,250.00 | 23,850.00 | 24,150.00 | 23,285.30 | 1,032,187 |
| 2023-03-30 | 24,250.00 | 24,250.00 | 23,850.00 | 23,950.00 | 23,092.46 | 1,074,138 |
| 2023-03-29 | 24,650.00 | 24,700.00 | 24,000.00 | 24,100.00 | 23,237.09 | 1,147,386 |
| 2023-03-28 | 24,200.00 | 24,650.00 | 24,100.00 | 24,650.00 | 23,767.40 | 1,411,520 |
| 2023-03-27 | 24,800.00 | 24,800.00 | 23,500.00 | 23,950.00 | 23,092.46 | 1,826,186 |
| 2023-03-24 | 24,800.00 | 25,150.00 | 24,650.00 | 24,800.00 | 23,912.03 | 837,199 |
| 2023-03-23 | 24,750.00 | 25,450.00 | 24,450.00 | 25,200.00 | 24,297.71 | 1,223,199 |
| 2023-03-22 | 24,900.00 | 25,000.00 | 24,550.00 | 25,000.00 | 24,104.87 | 808,060 |
| 2023-03-21 | 24,950.00 | 25,000.00 | 24,350.00 | 24,500.00 | 23,622.77 | 751,555 |
| 2023-03-20 | 24,600.00 | 24,950.00 | 24,400.00 | 24,800.00 | 23,912.03 | 763,901 |
| 2023-03-17 | 24,400.00 | 24,900.00 | 24,300.00 | 24,700.00 | 23,815.61 | 1,334,199 |
| 2023-03-16 | 24,100.00 | 24,150.00 | 23,600.00 | 24,150.00 | 23,285.30 | 1,308,474 |
| 2023-03-15 | 24,800.00 | 25,100.00 | 24,350.00 | 24,350.00 | 23,478.14 | 1,265,438 |
| 2023-03-14 | 24,050.00 | 24,700.00 | 24,000.00 | 24,300.00 | 23,429.93 | 1,609,331 |
| 2023-03-13 | 23,700.00 | 24,650.00 | 23,500.00 | 24,400.00 | 23,526.35 | 2,459,187 |
| 2023-03-10 | 24,050.00 | 24,200.00 | 23,500.00 | 23,950.00 | 23,092.46 | 2,601,759 |
| 2023-03-09 | 25,150.00 | 25,200.00 | 24,650.00 | 24,700.00 | 23,815.61 | 1,873,659 |
| 2023-03-08 | 25,700.00 | 25,700.00 | 25,000.00 | 25,000.00 | 24,104.87 | 2,020,022 |
| 2023-03-07 | 26,700.00 | 26,700.00 | 26,000.00 | 26,200.00 | 25,261.90 | 999,182 |
| 2023-03-06 | 26,500.00 | 26,800.00 | 26,200.00 | 26,600.00 | 25,647.58 | 1,783,482 |
| 2023-03-03 | 26,200.00 | 26,500.00 | 25,800.00 | 26,300.00 | 25,358.32 | 987,135 |
| 2023-03-02 | 26,450.00 | 26,600.00 | 26,050.00 | 26,050.00 | 25,117.27 | 1,363,282 |
| 2023-02-28 | 25,350.00 | 26,800.00 | 25,350.00 | 26,650.00 | 25,695.79 | 3,175,120 |
| 2023-02-27 | 25,050.00 | 25,450.00 | 24,900.00 | 25,450.00 | 24,538.76 | 826,499 |
| 2023-02-24 | 25,450.00 | 25,650.00 | 25,050.00 | 25,250.00 | 24,345.92 | 1,281,843 |
| 2023-02-23 | 25,550.00 | 25,800.00 | 25,400.00 | 25,550.00 | 24,635.17 | 1,090,063 |
| 2023-02-22 | 25,250.00 | 25,700.00 | 25,200.00 | 25,500.00 | 24,586.96 | 1,204,244 |
| 2023-02-21 | 26,250.00 | 26,350.00 | 25,700.00 | 25,850.00 | 24,924.43 | 1,113,724 |
| 2023-02-20 | 25,300.00 | 26,350.00 | 24,900.00 | 26,200.00 | 25,261.90 | 1,865,030 |
| 2023-02-17 | 24,950.00 | 25,700.00 | 24,100.00 | 25,300.00 | 24,394.13 | 1,926,428 |
| 2023-02-16 | 24,950.00 | 25,800.00 | 24,850.00 | 25,500.00 | 24,586.96 | 2,397,713 |
| 2023-02-15 | 26,100.00 | 26,250.00 | 24,200.00 | 24,600.00 | 23,719.19 | 4,523,964 |
| 2023-02-14 | 26,300.00 | 26,600.00 | 26,100.00 | 26,100.00 | 25,165.48 | 1,342,928 |
| 2023-02-13 | 26,600.00 | 26,600.00 | 25,850.00 | 25,900.00 | 24,972.64 | 1,965,789 |
| 2023-02-10 | 27,250.00 | 27,250.00 | 26,550.00 | 26,650.00 | 25,695.79 | 2,730,921 |
| 2023-02-09 | 28,400.00 | 28,400.00 | 27,050.00 | 27,400.00 | 26,418.93 | 4,069,345 |
| 2023-02-08 | 29,450.00 | 30,150.00 | 28,200.00 | 28,200.00 | 27,190.29 | 4,043,086 |
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.