KakaoBank Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 28,250.00 | 28,750.00 | 28,050.00 | 28,700.00 | 27,672.39 | 1,312,232 |
| 2023-02-06 | 28,850.00 | 28,850.00 | 28,050.00 | 28,200.00 | 27,190.29 | 1,166,927 |
| 2023-02-03 | 28,250.00 | 28,950.00 | 28,200.00 | 28,850.00 | 27,817.02 | 2,148,959 |
| 2023-02-02 | 28,350.00 | 28,550.00 | 28,050.00 | 28,100.00 | 27,093.87 | 1,381,642 |
| 2023-02-01 | 27,500.00 | 27,850.00 | 27,400.00 | 27,750.00 | 26,756.40 | 951,018 |
| 2023-01-31 | 27,850.00 | 28,350.00 | 27,050.00 | 27,100.00 | 26,129.68 | 1,755,874 |
| 2023-01-30 | 29,050.00 | 29,400.00 | 27,850.00 | 27,850.00 | 26,852.82 | 1,764,449 |
| 2023-01-27 | 28,800.00 | 29,100.00 | 28,500.00 | 28,900.00 | 27,865.23 | 1,824,468 |
| 2023-01-26 | 28,300.00 | 28,650.00 | 27,800.00 | 28,550.00 | 27,527.76 | 1,323,662 |
| 2023-01-25 | 28,300.00 | 28,600.00 | 28,050.00 | 28,150.00 | 27,142.08 | 1,428,727 |
| 2023-01-20 | 27,250.00 | 27,950.00 | 27,200.00 | 27,800.00 | 26,804.61 | 1,294,811 |
| 2023-01-19 | 27,050.00 | 27,450.00 | 26,850.00 | 27,200.00 | 26,226.10 | 1,803,219 |
| 2023-01-18 | 28,350.00 | 28,400.00 | 27,500.00 | 27,550.00 | 26,563.56 | 1,690,052 |
| 2023-01-17 | 29,650.00 | 29,700.00 | 28,400.00 | 28,450.00 | 27,431.34 | 2,376,726 |
| 2023-01-16 | 28,350.00 | 29,700.00 | 28,050.00 | 29,450.00 | 28,395.53 | 4,304,796 |
| 2023-01-13 | 28,000.00 | 28,850.00 | 27,850.00 | 28,150.00 | 27,142.08 | 3,448,219 |
| 2023-01-12 | 28,100.00 | 28,300.00 | 27,150.00 | 27,600.00 | 26,611.77 | 1,995,420 |
| 2023-01-11 | 28,700.00 | 28,800.00 | 27,500.00 | 27,800.00 | 26,804.61 | 2,315,273 |
| 2023-01-10 | 28,450.00 | 28,750.00 | 28,050.00 | 28,350.00 | 27,334.92 | 1,828,228 |
| 2023-01-09 | 28,050.00 | 28,750.00 | 27,950.00 | 28,500.00 | 27,479.55 | 3,225,903 |
| 2023-01-06 | 27,100.00 | 27,500.00 | 26,250.00 | 27,200.00 | 26,226.10 | 2,002,445 |
| 2023-01-05 | 25,850.00 | 27,400.00 | 25,800.00 | 27,300.00 | 26,322.52 | 4,962,544 |
| 2023-01-04 | 23,850.00 | 25,400.00 | 23,750.00 | 25,400.00 | 24,490.55 | 1,904,935 |
| 2023-01-03 | 23,950.00 | 24,350.00 | 23,150.00 | 24,100.00 | 23,237.09 | 1,989,456 |
| 2023-01-02 | 24,450.00 | 24,600.00 | 24,000.00 | 24,150.00 | 23,285.30 | 971,436 |
| 2022-12-29 | 24,850.00 | 25,400.00 | 23,950.00 | 24,300.00 | 23,429.93 | 1,906,638 |
| 2022-12-28 | 25,500.00 | 25,650.00 | 24,900.00 | 25,050.00 | 24,153.08 | 1,716,525 |
| 2022-12-27 | 25,100.00 | 25,850.00 | 25,100.00 | 25,800.00 | 24,799.09 | 1,518,799 |
| 2022-12-26 | 25,300.00 | 25,400.00 | 24,650.00 | 25,100.00 | 24,126.24 | 1,510,762 |
| 2022-12-23 | 26,000.00 | 26,200.00 | 25,050.00 | 25,100.00 | 24,126.24 | 2,382,779 |
| 2022-12-22 | 26,700.00 | 26,800.00 | 26,200.00 | 26,350.00 | 25,327.75 | 131,020,602 |
| 2022-12-21 | 26,250.00 | 26,400.00 | 25,600.00 | 26,300.00 | 25,279.69 | 1,395,898 |
| 2022-12-20 | 25,800.00 | 26,350.00 | 25,600.00 | 25,900.00 | 24,895.21 | 1,732,074 |
| 2022-12-19 | 25,600.00 | 26,650.00 | 25,550.00 | 25,900.00 | 24,895.21 | 1,859,512 |
| 2022-12-16 | 25,250.00 | 26,700.00 | 25,100.00 | 26,000.00 | 24,991.33 | 3,220,011 |
| 2022-12-15 | 28,300.00 | 28,500.00 | 25,800.00 | 26,050.00 | 25,039.39 | 5,868,570 |
| 2022-12-14 | 29,500.00 | 29,500.00 | 28,400.00 | 28,700.00 | 27,586.58 | 3,122,812 |
| 2022-12-13 | 28,500.00 | 29,050.00 | 28,250.00 | 29,000.00 | 27,874.94 | 4,514,967 |
| 2022-12-12 | 28,000.00 | 28,650.00 | 27,400.00 | 28,000.00 | 26,913.74 | 2,818,746 |
| 2022-12-09 | 27,800.00 | 28,150.00 | 27,400.00 | 28,100.00 | 27,009.86 | 3,539,550 |
| 2022-12-08 | 26,950.00 | 27,650.00 | 26,700.00 | 27,450.00 | 26,385.08 | 2,774,536 |
| 2022-12-07 | 27,350.00 | 27,550.00 | 26,600.00 | 26,800.00 | 25,760.29 | 2,459,232 |
| 2022-12-06 | 26,950.00 | 28,100.00 | 26,600.00 | 27,650.00 | 26,577.32 | 4,010,849 |
| 2022-12-05 | 26,550.00 | 27,950.00 | 26,500.00 | 27,400.00 | 26,337.02 | 6,193,979 |
| 2022-12-02 | 26,700.00 | 27,450.00 | 26,150.00 | 26,250.00 | 25,231.63 | 3,444,549 |
| 2022-12-01 | 26,250.00 | 28,150.00 | 26,200.00 | 26,500.00 | 25,471.93 | 8,803,813 |
| 2022-11-30 | 24,800.00 | 25,050.00 | 24,450.00 | 25,050.00 | 24,078.18 | 3,987,073 |
| 2022-11-29 | 24,750.00 | 25,350.00 | 24,400.00 | 25,050.00 | 24,078.18 | 2,282,850 |
| 2022-11-28 | 26,400.00 | 26,400.00 | 24,700.00 | 25,000.00 | 24,030.12 | 2,891,018 |
| 2022-11-25 | 25,550.00 | 26,750.00 | 25,050.00 | 26,400.00 | 25,375.81 | 3,857,123 |
| 2022-11-24 | 25,150.00 | 26,150.00 | 25,150.00 | 25,800.00 | 24,799.09 | 2,999,955 |
| 2022-11-23 | 25,900.00 | 26,750.00 | 24,850.00 | 25,000.00 | 24,030.12 | 5,018,825 |
| 2022-11-22 | 26,600.00 | 26,650.00 | 24,900.00 | 25,000.00 | 24,030.12 | 5,517,295 |
| 2022-11-21 | 27,400.00 | 28,350.00 | 26,700.00 | 26,850.00 | 25,808.35 | 3,689,255 |
| 2022-11-18 | 28,300.00 | 28,500.00 | 26,950.00 | 27,700.00 | 26,625.38 | 4,459,794 |
| 2022-11-17 | 27,900.00 | 28,800.00 | 27,550.00 | 28,250.00 | 27,154.04 | 3,864,461 |
| 2022-11-16 | 29,300.00 | 29,400.00 | 28,200.00 | 28,300.00 | 27,202.10 | 7,234,826 |
| 2022-11-15 | 28,350.00 | 29,050.00 | 27,650.00 | 28,700.00 | 27,586.58 | 7,731,617 |
| 2022-11-14 | 28,050.00 | 30,250.00 | 27,600.00 | 27,900.00 | 26,817.62 | 18,426,230 |
| 2022-11-11 | 25,250.00 | 29,400.00 | 25,050.00 | 27,600.00 | 26,529.26 | 32,689,160 |
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.