KakaoBank Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 38,450.00 | 40,250.00 | 38,450.00 | 40,000.00 | 38,448.20 | 1,152,307 |
| 2022-05-16 | 38,500.00 | 39,750.00 | 38,450.00 | 38,850.00 | 37,342.81 | 1,189,121 |
| 2022-05-13 | 37,850.00 | 38,550.00 | 37,100.00 | 38,450.00 | 36,958.33 | 1,708,351 |
| 2022-05-12 | 39,500.00 | 39,600.00 | 37,550.00 | 37,950.00 | 36,477.73 | 2,795,518 |
| 2022-05-11 | 39,900.00 | 40,300.00 | 39,600.00 | 40,100.00 | 38,544.32 | 957,524 |
| 2022-05-10 | 40,100.00 | 40,200.00 | 39,400.00 | 40,050.00 | 38,496.26 | 1,267,511 |
| 2022-05-09 | 39,850.00 | 41,150.00 | 39,850.00 | 40,900.00 | 39,313.28 | 1,182,506 |
| 2022-05-06 | 41,100.00 | 41,100.00 | 39,950.00 | 40,100.00 | 38,544.32 | 2,241,683 |
| 2022-05-04 | 41,300.00 | 41,800.00 | 41,050.00 | 41,450.00 | 39,841.95 | 1,283,809 |
| 2022-05-03 | 41,400.00 | 41,750.00 | 41,100.00 | 41,250.00 | 39,649.70 | 1,368,156 |
| 2022-05-02 | 42,200.00 | 42,250.00 | 41,000.00 | 41,100.00 | 39,505.52 | 1,273,319 |
| 2022-04-29 | 42,900.00 | 42,950.00 | 42,200.00 | 42,350.00 | 40,707.03 | 1,111,677 |
| 2022-04-28 | 42,450.00 | 42,950.00 | 41,900.00 | 42,950.00 | 41,283.75 | 702,336 |
| 2022-04-27 | 41,750.00 | 42,650.00 | 41,700.00 | 42,250.00 | 40,610.91 | 864,720 |
| 2022-04-26 | 42,800.00 | 43,800.00 | 42,700.00 | 43,250.00 | 41,572.11 | 1,091,442 |
| 2022-04-25 | 42,600.00 | 42,900.00 | 42,200.00 | 42,450.00 | 40,803.15 | 1,198,617 |
| 2022-04-22 | 45,000.00 | 45,050.00 | 43,500.00 | 43,600.00 | 41,908.54 | 1,718,671 |
| 2022-04-21 | 45,550.00 | 45,600.00 | 45,000.00 | 45,050.00 | 43,302.28 | 618,728 |
| 2022-04-20 | 45,700.00 | 45,700.00 | 45,050.00 | 45,150.00 | 43,398.40 | 869,238 |
| 2022-04-19 | 45,600.00 | 46,200.00 | 45,550.00 | 45,600.00 | 43,830.95 | 481,474 |
| 2022-04-18 | 45,800.00 | 45,800.00 | 45,350.00 | 45,400.00 | 43,638.70 | 606,716 |
| 2022-04-15 | 46,150.00 | 46,800.00 | 45,600.00 | 46,200.00 | 44,407.67 | 566,334 |
| 2022-04-14 | 46,850.00 | 46,900.00 | 46,050.00 | 46,700.00 | 44,888.27 | 762,627 |
| 2022-04-13 | 45,400.00 | 46,900.00 | 45,150.00 | 46,850.00 | 45,032.45 | 796,378 |
| 2022-04-12 | 45,050.00 | 46,000.00 | 44,900.00 | 45,300.00 | 43,542.58 | 893,701 |
| 2022-04-11 | 45,850.00 | 47,100.00 | 45,350.00 | 45,350.00 | 43,590.64 | 1,053,938 |
| 2022-04-08 | 46,500.00 | 47,100.00 | 45,350.00 | 46,100.00 | 44,311.55 | 1,061,127 |
| 2022-04-07 | 47,900.00 | 47,900.00 | 46,200.00 | 46,200.00 | 44,407.67 | 1,427,208 |
| 2022-04-06 | 49,500.00 | 49,550.00 | 48,300.00 | 48,350.00 | 46,474.26 | 1,560,643 |
| 2022-04-05 | 51,000.00 | 51,100.00 | 49,800.00 | 49,800.00 | 47,868.01 | 1,143,188 |
| 2022-04-04 | 51,000.00 | 51,100.00 | 50,300.00 | 50,800.00 | 48,829.21 | 506,591 |
| 2022-04-01 | 51,600.00 | 51,700.00 | 50,200.00 | 50,900.00 | 48,925.33 | 909,935 |
| 2022-03-31 | 50,300.00 | 52,000.00 | 50,000.00 | 51,600.00 | 49,598.18 | 1,458,343 |
| 2022-03-30 | 50,100.00 | 50,300.00 | 49,800.00 | 50,300.00 | 48,348.61 | 630,088 |
| 2022-03-29 | 50,100.00 | 50,300.00 | 48,800.00 | 49,750.00 | 47,819.95 | 854,459 |
| 2022-03-28 | 51,000.00 | 51,000.00 | 49,800.00 | 50,000.00 | 48,060.25 | 795,384 |
| 2022-03-25 | 51,500.00 | 51,800.00 | 51,000.00 | 51,000.00 | 49,021.45 | 510,880 |
| 2022-03-24 | 51,600.00 | 52,100.00 | 50,700.00 | 51,400.00 | 49,405.93 | 728,320 |
| 2022-03-23 | 51,200.00 | 52,300.00 | 51,100.00 | 52,300.00 | 50,271.02 | 1,190,716 |
| 2022-03-22 | 50,300.00 | 51,200.00 | 49,900.00 | 50,900.00 | 48,925.33 | 764,010 |
| 2022-03-21 | 52,800.00 | 53,000.00 | 50,200.00 | 50,500.00 | 48,540.85 | 1,389,894 |
| 2022-03-18 | 52,300.00 | 52,800.00 | 51,800.00 | 52,800.00 | 50,751.62 | 834,273 |
| 2022-03-17 | 53,300.00 | 53,600.00 | 52,000.00 | 52,100.00 | 50,078.78 | 1,248,069 |
| 2022-03-16 | 53,100.00 | 53,500.00 | 51,400.00 | 52,600.00 | 50,559.38 | 1,531,086 |
| 2022-03-15 | 50,200.00 | 52,600.00 | 49,850.00 | 52,500.00 | 50,463.26 | 2,845,488 |
| 2022-03-14 | 48,950.00 | 50,000.00 | 48,900.00 | 49,800.00 | 47,868.01 | 1,481,934 |
| 2022-03-11 | 48,750.00 | 49,150.00 | 48,200.00 | 48,900.00 | 47,002.92 | 935,328 |
| 2022-03-10 | 48,500.00 | 49,950.00 | 48,100.00 | 48,150.00 | 46,282.02 | 1,492,601 |
| 2022-03-08 | 46,650.00 | 48,500.00 | 46,100.00 | 48,000.00 | 46,137.84 | 1,817,425 |
| 2022-03-07 | 48,200.00 | 48,200.00 | 47,300.00 | 47,350.00 | 45,513.05 | 1,175,263 |
| 2022-03-04 | 48,350.00 | 50,300.00 | 48,350.00 | 48,700.00 | 46,810.68 | 1,928,618 |
| 2022-03-03 | 48,300.00 | 48,800.00 | 48,200.00 | 48,600.00 | 46,714.56 | 1,014,446 |
| 2022-03-02 | 47,600.00 | 48,150.00 | 47,500.00 | 47,900.00 | 46,041.72 | 813,429 |
| 2022-02-28 | 47,850.00 | 48,650.00 | 47,600.00 | 48,000.00 | 46,137.84 | 1,108,458 |
| 2022-02-25 | 47,750.00 | 48,950.00 | 47,450.00 | 47,750.00 | 45,897.54 | 1,879,588 |
| 2022-02-24 | 46,550.00 | 48,250.00 | 46,300.00 | 46,900.00 | 45,080.51 | 1,672,140 |
| 2022-02-23 | 47,600.00 | 48,000.00 | 47,050.00 | 47,100.00 | 45,272.75 | 987,573 |
| 2022-02-22 | 48,100.00 | 48,700.00 | 47,000.00 | 47,250.00 | 45,416.93 | 1,860,053 |
| 2022-02-21 | 48,350.00 | 49,500.00 | 48,100.00 | 48,900.00 | 47,002.92 | 1,327,359 |
| 2022-02-18 | 48,550.00 | 50,300.00 | 47,800.00 | 49,350.00 | 47,435.46 | 2,429,903 |
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.