KakaoBank Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 22,550.00 | 23,600.00 | 22,300.00 | 22,950.00 | 22,059.65 | 4,964,575 |
| 2022-11-09 | 22,000.00 | 23,650.00 | 21,950.00 | 23,200.00 | 22,299.95 | 10,376,460 |
| 2022-11-08 | 20,700.00 | 21,950.00 | 20,650.00 | 21,650.00 | 20,810.09 | 5,516,901 |
| 2022-11-07 | 21,150.00 | 21,150.00 | 20,300.00 | 20,500.00 | 19,704.70 | 3,558,867 |
| 2022-11-04 | 19,900.00 | 21,800.00 | 19,900.00 | 20,950.00 | 20,137.24 | 11,576,490 |
| 2022-11-03 | 19,600.00 | 20,400.00 | 18,800.00 | 19,850.00 | 19,079.92 | 8,661,506 |
| 2022-11-02 | 17,650.00 | 20,500.00 | 17,650.00 | 20,250.00 | 19,464.40 | 25,181,000 |
| 2022-11-01 | 17,000.00 | 17,650.00 | 16,850.00 | 17,300.00 | 16,628.85 | 2,557,884 |
| 2022-10-31 | 16,150.00 | 17,100.00 | 16,100.00 | 17,100.00 | 16,436.60 | 3,901,609 |
| 2022-10-28 | 16,150.00 | 16,300.00 | 15,800.00 | 15,850.00 | 15,235.10 | 3,015,918 |
| 2022-10-27 | 16,050.00 | 16,450.00 | 16,000.00 | 16,250.00 | 15,619.58 | 1,914,446 |
| 2022-10-26 | 16,400.00 | 16,550.00 | 15,900.00 | 15,950.00 | 15,331.22 | 2,635,020 |
| 2022-10-25 | 16,700.00 | 16,950.00 | 16,300.00 | 16,350.00 | 15,715.70 | 1,950,396 |
| 2022-10-24 | 17,200.00 | 17,450.00 | 16,600.00 | 16,750.00 | 16,100.18 | 2,174,318 |
| 2022-10-21 | 16,700.00 | 17,150.00 | 16,500.00 | 16,750.00 | 16,100.18 | 1,838,153 |
| 2022-10-20 | 17,450.00 | 17,650.00 | 16,550.00 | 16,850.00 | 16,196.30 | 3,722,302 |
| 2022-10-19 | 17,350.00 | 18,200.00 | 17,350.00 | 17,400.00 | 16,724.97 | 3,804,967 |
| 2022-10-18 | 17,000.00 | 17,500.00 | 16,900.00 | 17,200.00 | 16,532.73 | 3,062,046 |
| 2022-10-17 | 16,550.00 | 16,700.00 | 15,950.00 | 16,600.00 | 15,956.00 | 6,227,448 |
| 2022-10-14 | 17,250.00 | 17,950.00 | 17,100.00 | 17,500.00 | 16,821.09 | 5,452,407 |
| 2022-10-13 | 17,350.00 | 17,500.00 | 16,500.00 | 16,550.00 | 15,907.94 | 4,515,245 |
| 2022-10-12 | 17,700.00 | 17,800.00 | 17,050.00 | 17,750.00 | 17,061.39 | 3,511,517 |
| 2022-10-11 | 18,100.00 | 18,550.00 | 17,650.00 | 17,800.00 | 17,109.45 | 3,147,167 |
| 2022-10-07 | 19,800.00 | 19,900.00 | 18,350.00 | 18,350.00 | 17,638.11 | 6,342,105 |
| 2022-10-06 | 20,300.00 | 20,650.00 | 20,100.00 | 20,250.00 | 19,464.40 | 1,281,487 |
| 2022-10-05 | 20,650.00 | 21,600.00 | 19,900.00 | 20,000.00 | 19,224.10 | 3,706,917 |
| 2022-10-04 | 20,400.00 | 20,800.00 | 20,250.00 | 20,350.00 | 19,560.52 | 2,381,731 |
| 2022-09-30 | 20,500.00 | 20,550.00 | 19,650.00 | 20,050.00 | 19,272.16 | 3,572,107 |
| 2022-09-29 | 22,050.00 | 22,250.00 | 20,450.00 | 20,600.00 | 19,800.82 | 3,270,904 |
| 2022-09-28 | 21,250.00 | 22,350.00 | 21,250.00 | 21,900.00 | 21,050.39 | 3,269,289 |
| 2022-09-27 | 21,750.00 | 22,000.00 | 20,950.00 | 21,500.00 | 20,665.91 | 3,172,907 |
| 2022-09-26 | 22,850.00 | 22,950.00 | 21,800.00 | 21,800.00 | 20,954.27 | 3,982,222 |
| 2022-09-23 | 23,950.00 | 24,050.00 | 23,300.00 | 23,450.00 | 22,540.26 | 1,661,681 |
| 2022-09-22 | 24,550.00 | 24,700.00 | 23,850.00 | 24,050.00 | 23,116.98 | 1,861,186 |
| 2022-09-21 | 25,000.00 | 25,250.00 | 24,300.00 | 25,050.00 | 24,078.18 | 1,450,014 |
| 2022-09-20 | 25,300.00 | 25,700.00 | 25,050.00 | 25,250.00 | 24,270.43 | 1,131,063 |
| 2022-09-19 | 25,250.00 | 25,350.00 | 24,900.00 | 25,000.00 | 24,030.12 | 1,138,066 |
| 2022-09-16 | 25,500.00 | 25,500.00 | 24,800.00 | 25,250.00 | 24,270.43 | 1,964,019 |
| 2022-09-15 | 26,300.00 | 26,500.00 | 25,600.00 | 25,600.00 | 24,606.85 | 1,120,056 |
| 2022-09-14 | 25,850.00 | 26,350.00 | 25,400.00 | 26,250.00 | 25,231.63 | 2,203,749 |
| 2022-09-13 | 25,500.00 | 26,950.00 | 25,500.00 | 26,800.00 | 25,760.29 | 3,069,085 |
| 2022-09-08 | 25,150.00 | 25,350.00 | 24,850.00 | 25,000.00 | 24,030.12 | 1,695,455 |
| 2022-09-07 | 25,400.00 | 25,450.00 | 24,800.00 | 24,850.00 | 23,885.94 | 1,562,561 |
| 2022-09-06 | 25,600.00 | 25,850.00 | 25,300.00 | 25,600.00 | 24,606.85 | 1,131,133 |
| 2022-09-05 | 25,600.00 | 26,100.00 | 25,400.00 | 25,600.00 | 24,606.85 | 1,578,530 |
| 2022-09-02 | 26,400.00 | 26,600.00 | 25,700.00 | 25,850.00 | 24,847.15 | 1,734,680 |
| 2022-09-01 | 27,100.00 | 27,150.00 | 26,000.00 | 26,100.00 | 25,087.45 | 3,236,747 |
| 2022-08-31 | 27,100.00 | 27,400.00 | 26,950.00 | 27,300.00 | 26,240.90 | 1,599,488 |
| 2022-08-30 | 27,100.00 | 27,450.00 | 27,100.00 | 27,300.00 | 26,240.90 | 1,262,354 |
| 2022-08-29 | 27,200.00 | 27,350.00 | 26,900.00 | 26,950.00 | 25,904.47 | 2,467,445 |
| 2022-08-26 | 28,400.00 | 28,600.00 | 28,050.00 | 28,100.00 | 27,009.86 | 1,271,311 |
| 2022-08-25 | 28,400.00 | 28,600.00 | 28,200.00 | 28,300.00 | 27,202.10 | 1,713,316 |
| 2022-08-24 | 28,000.00 | 28,400.00 | 27,550.00 | 28,300.00 | 27,202.10 | 2,411,714 |
| 2022-08-23 | 27,550.00 | 28,300.00 | 27,500.00 | 27,800.00 | 26,721.50 | 2,421,829 |
| 2022-08-22 | 28,650.00 | 28,800.00 | 27,900.00 | 28,050.00 | 26,961.80 | 3,505,072 |
| 2022-08-19 | 29,500.00 | 30,100.00 | 27,150.00 | 28,650.00 | 27,538.52 | 29,537,449 |
| 2022-08-18 | 32,000.00 | 32,300.00 | 31,100.00 | 31,200.00 | 29,989.59 | 1,501,362 |
| 2022-08-17 | 32,850.00 | 33,100.00 | 32,400.00 | 32,400.00 | 31,143.04 | 674,516 |
| 2022-08-16 | 33,300.00 | 33,300.00 | 32,300.00 | 32,400.00 | 31,143.04 | 1,088,816 |
| 2022-08-12 | 32,800.00 | 33,500.00 | 32,750.00 | 32,950.00 | 31,671.70 | 965,590 |
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.