KakaoBank Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 32,150.00 | 33,200.00 | 32,050.00 | 33,150.00 | 31,863.94 | 2,097,603 |
| 2022-08-10 | 32,950.00 | 33,000.00 | 31,500.00 | 31,550.00 | 30,326.02 | 1,726,192 |
| 2022-08-09 | 31,750.00 | 33,350.00 | 31,750.00 | 33,200.00 | 31,912.00 | 1,703,261 |
| 2022-08-08 | 32,200.00 | 32,500.00 | 31,500.00 | 32,000.00 | 30,758.56 | 1,008,583 |
| 2022-08-05 | 33,000.00 | 33,000.00 | 31,950.00 | 32,300.00 | 31,046.92 | 1,537,284 |
| 2022-08-04 | 31,650.00 | 33,400.00 | 31,150.00 | 32,900.00 | 31,623.64 | 4,508,880 |
| 2022-08-03 | 30,650.00 | 31,400.00 | 30,500.00 | 31,400.00 | 30,181.84 | 1,910,282 |
| 2022-08-02 | 30,750.00 | 30,850.00 | 30,300.00 | 30,350.00 | 29,172.57 | 703,411 |
| 2022-08-01 | 31,000.00 | 31,350.00 | 30,800.00 | 30,800.00 | 29,605.11 | 710,808 |
| 2022-07-29 | 30,100.00 | 31,650.00 | 30,100.00 | 30,900.00 | 29,701.23 | 2,320,623 |
| 2022-07-28 | 30,300.00 | 30,800.00 | 29,900.00 | 30,050.00 | 28,884.21 | 1,236,983 |
| 2022-07-27 | 30,000.00 | 30,050.00 | 29,800.00 | 29,900.00 | 28,740.03 | 2,156,271 |
| 2022-07-26 | 30,400.00 | 30,500.00 | 30,000.00 | 30,050.00 | 28,884.21 | 775,675 |
| 2022-07-25 | 30,700.00 | 30,750.00 | 30,100.00 | 30,450.00 | 29,268.69 | 1,024,850 |
| 2022-07-22 | 31,300.00 | 31,450.00 | 30,600.00 | 30,900.00 | 29,701.23 | 905,350 |
| 2022-07-21 | 30,850.00 | 31,550.00 | 30,650.00 | 31,300.00 | 30,085.71 | 843,077 |
| 2022-07-20 | 31,200.00 | 31,450.00 | 30,750.00 | 30,850.00 | 29,653.17 | 830,978 |
| 2022-07-19 | 30,550.00 | 30,600.00 | 30,300.00 | 30,600.00 | 29,412.87 | 530,432 |
| 2022-07-18 | 30,350.00 | 30,900.00 | 30,100.00 | 30,600.00 | 29,412.87 | 959,544 |
| 2022-07-15 | 30,950.00 | 31,000.00 | 29,750.00 | 29,900.00 | 28,740.03 | 1,227,196 |
| 2022-07-14 | 31,000.00 | 31,650.00 | 30,300.00 | 30,900.00 | 29,701.23 | 1,255,512 |
| 2022-07-13 | 30,350.00 | 31,600.00 | 30,150.00 | 31,600.00 | 30,374.08 | 1,340,853 |
| 2022-07-12 | 31,000.00 | 31,000.00 | 29,750.00 | 30,000.00 | 28,836.15 | 1,307,531 |
| 2022-07-11 | 31,350.00 | 31,650.00 | 31,100.00 | 31,200.00 | 29,989.59 | 537,764 |
| 2022-07-08 | 31,950.00 | 32,000.00 | 31,200.00 | 31,300.00 | 30,085.71 | 845,872 |
| 2022-07-07 | 31,750.00 | 31,950.00 | 31,300.00 | 31,750.00 | 30,518.26 | 780,061 |
| 2022-07-06 | 30,250.00 | 31,800.00 | 29,850.00 | 31,300.00 | 30,085.71 | 2,551,934 |
| 2022-07-05 | 29,550.00 | 30,750.00 | 29,500.00 | 30,600.00 | 29,412.87 | 1,600,485 |
| 2022-07-04 | 29,050.00 | 29,800.00 | 28,750.00 | 29,450.00 | 28,307.49 | 1,640,600 |
| 2022-07-01 | 30,400.00 | 30,500.00 | 28,600.00 | 28,950.00 | 27,826.88 | 2,655,063 |
| 2022-06-30 | 31,000.00 | 31,200.00 | 30,100.00 | 30,250.00 | 29,076.45 | 2,230,180 |
| 2022-06-29 | 32,550.00 | 32,800.00 | 30,650.00 | 31,100.00 | 29,893.47 | 4,292,024 |
| 2022-06-28 | 34,700.00 | 34,850.00 | 33,600.00 | 33,750.00 | 32,440.67 | 1,395,917 |
| 2022-06-27 | 35,000.00 | 35,150.00 | 34,000.00 | 34,550.00 | 33,209.63 | 1,250,644 |
| 2022-06-24 | 33,750.00 | 35,100.00 | 33,700.00 | 34,800.00 | 33,449.93 | 1,340,546 |
| 2022-06-23 | 34,050.00 | 34,600.00 | 32,950.00 | 33,750.00 | 32,440.67 | 1,841,487 |
| 2022-06-22 | 36,200.00 | 36,450.00 | 34,000.00 | 34,000.00 | 32,680.97 | 1,864,627 |
| 2022-06-21 | 36,400.00 | 36,400.00 | 35,650.00 | 36,100.00 | 34,699.50 | 1,054,363 |
| 2022-06-20 | 36,300.00 | 36,350.00 | 35,050.00 | 35,600.00 | 34,218.90 | 1,304,530 |
| 2022-06-17 | 35,700.00 | 36,150.00 | 35,400.00 | 36,150.00 | 34,747.56 | 2,210,132 |
| 2022-06-16 | 36,450.00 | 37,700.00 | 36,200.00 | 36,450.00 | 35,035.92 | 1,921,845 |
| 2022-06-15 | 35,150.00 | 36,050.00 | 35,000.00 | 35,800.00 | 34,411.14 | 1,589,703 |
| 2022-06-14 | 35,050.00 | 35,750.00 | 34,600.00 | 35,350.00 | 33,978.60 | 2,443,473 |
| 2022-06-13 | 38,300.00 | 38,350.00 | 36,000.00 | 36,000.00 | 34,603.38 | 3,679,924 |
| 2022-06-10 | 40,700.00 | 40,750.00 | 39,100.00 | 39,150.00 | 37,631.17 | 3,297,078 |
| 2022-06-09 | 40,200.00 | 42,300.00 | 39,950.00 | 41,050.00 | 39,457.46 | 6,994,591 |
| 2022-06-08 | 41,500.00 | 41,500.00 | 39,600.00 | 40,400.00 | 38,832.68 | 2,070,212 |
| 2022-06-07 | 41,100.00 | 41,900.00 | 40,700.00 | 41,500.00 | 39,890.01 | 1,678,530 |
| 2022-06-03 | 40,300.00 | 41,300.00 | 40,150.00 | 41,150.00 | 39,553.58 | 1,406,396 |
| 2022-06-02 | 40,300.00 | 40,500.00 | 39,800.00 | 39,850.00 | 38,304.02 | 1,117,195 |
| 2022-05-31 | 41,500.00 | 41,500.00 | 40,000.00 | 40,650.00 | 39,072.98 | 3,768,851 |
| 2022-05-30 | 41,500.00 | 41,750.00 | 40,800.00 | 41,300.00 | 39,697.76 | 914,296 |
| 2022-05-27 | 41,100.00 | 41,400.00 | 40,450.00 | 41,250.00 | 39,649.70 | 1,016,331 |
| 2022-05-26 | 40,150.00 | 41,400.00 | 40,050.00 | 40,650.00 | 39,072.98 | 1,303,023 |
| 2022-05-25 | 39,950.00 | 41,150.00 | 39,750.00 | 40,150.00 | 38,592.38 | 1,736,547 |
| 2022-05-24 | 40,050.00 | 40,200.00 | 39,400.00 | 39,400.00 | 37,871.48 | 661,541 |
| 2022-05-23 | 40,200.00 | 40,500.00 | 39,850.00 | 40,000.00 | 38,448.20 | 647,955 |
| 2022-05-20 | 38,650.00 | 40,100.00 | 38,650.00 | 39,950.00 | 38,400.14 | 851,181 |
| 2022-05-19 | 38,400.00 | 38,750.00 | 38,000.00 | 38,650.00 | 37,150.57 | 1,023,492 |
| 2022-05-18 | 40,150.00 | 40,300.00 | 39,300.00 | 39,400.00 | 37,871.48 | 726,873 |
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.