KakaoBank Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 23,000.00 | 23,000.00 | 22,100.00 | 22,550.00 | 22,550.00 | 807,046 |
| 2026-07-16 | 22,750.00 | 23,150.00 | 22,050.00 | 23,000.00 | 23,000.00 | 807,081 |
| 2026-07-15 | 23,450.00 | 23,600.00 | 22,500.00 | 22,600.00 | 22,600.00 | 1,054,920 |
| 2026-07-14 | 23,350.00 | 23,850.00 | 22,700.00 | 23,100.00 | 23,100.00 | 1,832,282 |
| 2026-07-13 | 23,100.00 | 23,700.00 | 22,800.00 | 23,300.00 | 23,300.00 | 1,402,760 |
| 2026-07-10 | 21,800.00 | 23,050.00 | 21,500.00 | 22,900.00 | 22,900.00 | 1,326,188 |
| 2026-07-09 | 22,050.00 | 22,250.00 | 20,800.00 | 21,600.00 | 21,600.00 | 1,294,161 |
| 2026-07-08 | 22,900.00 | 22,950.00 | 21,700.00 | 22,000.00 | 22,000.00 | 864,576 |
| 2026-07-07 | 22,400.00 | 22,850.00 | 22,100.00 | 22,850.00 | 22,850.00 | 689,599 |
| 2026-07-06 | 22,350.00 | 22,750.00 | 22,100.00 | 22,400.00 | 22,400.00 | 670,547 |
| 2026-07-03 | 22,100.00 | 22,600.00 | 21,350.00 | 22,250.00 | 22,250.00 | 1,073,293 |
| 2026-07-02 | 21,300.00 | 22,200.00 | 20,500.00 | 22,050.00 | 22,050.00 | 1,103,402 |
| 2026-07-01 | 21,500.00 | 21,500.00 | 20,350.00 | 20,900.00 | 20,900.00 | 638,495 |
| 2026-06-30 | 20,950.00 | 21,300.00 | 20,700.00 | 20,900.00 | 20,900.00 | 703,422 |
| 2026-06-29 | 19,940.00 | 21,150.00 | 19,880.00 | 21,150.00 | 21,150.00 | 1,113,628 |
| 2026-06-26 | 20,300.00 | 20,450.00 | 19,110.00 | 19,750.00 | 19,750.00 | 906,302 |
| 2026-06-25 | 20,250.00 | 21,300.00 | 20,250.00 | 20,450.00 | 20,450.00 | 659,607 |
| 2026-06-24 | 20,400.00 | 20,600.00 | 19,810.00 | 20,050.00 | 20,050.00 | 1,060,013 |
| 2026-06-23 | 21,200.00 | 21,550.00 | 20,200.00 | 20,250.00 | 20,250.00 | 1,139,061 |
| 2026-06-22 | 22,800.00 | 22,800.00 | 21,000.00 | 21,000.00 | 21,000.00 | 993,937 |
| 2026-06-19 | 22,950.00 | 23,150.00 | 21,700.00 | 22,150.00 | 22,150.00 | 1,271,083 |
| 2026-06-18 | 23,500.00 | 23,600.00 | 22,900.00 | 22,900.00 | 22,900.00 | 721,450 |
| 2026-06-17 | 24,350.00 | 24,450.00 | 23,600.00 | 23,650.00 | 23,650.00 | 625,016 |
| 2026-06-16 | 23,800.00 | 24,600.00 | 23,800.00 | 24,150.00 | 24,150.00 | 1,001,519 |
| 2026-06-15 | 24,050.00 | 24,500.00 | 23,600.00 | 23,800.00 | 23,800.00 | 906,869 |
| 2026-06-12 | 23,800.00 | 24,450.00 | 23,250.00 | 23,750.00 | 23,750.00 | 1,080,308 |
| 2026-06-11 | 24,300.00 | 24,500.00 | 22,600.00 | 23,400.00 | 23,400.00 | 2,108,358 |
| 2026-06-10 | 23,900.00 | 25,000.00 | 23,750.00 | 24,750.00 | 24,750.00 | 2,237,474 |
| 2026-06-09 | 22,550.00 | 24,600.00 | 22,550.00 | 24,400.00 | 24,400.00 | 2,472,156 |
| 2026-06-08 | 22,050.00 | 22,825.00 | 21,700.00 | 22,750.00 | 22,750.00 | 1,470,650 |
| 2026-06-05 | 22,950.00 | 23,200.00 | 22,100.00 | 23,050.00 | 23,050.00 | 1,157,924 |
| 2026-06-04 | 22,100.00 | 22,950.00 | 21,950.00 | 22,550.00 | 22,550.00 | 922,838 |
| 2026-06-02 | 21,950.00 | 22,150.00 | 21,300.00 | 22,000.00 | 22,000.00 | 932,077 |
| 2026-06-01 | 22,300.00 | 22,650.00 | 21,550.00 | 22,150.00 | 22,150.00 | 1,140,887 |
| 2026-05-29 | 21,750.00 | 22,450.00 | 21,450.00 | 22,400.00 | 22,400.00 | 3,833,200 |
| 2026-05-28 | 21,950.00 | 21,950.00 | 20,850.00 | 21,400.00 | 21,400.00 | 1,414,488 |
| 2026-05-27 | 22,250.00 | 22,550.00 | 21,650.00 | 21,850.00 | 21,850.00 | 1,156,320 |
| 2026-05-26 | 23,050.00 | 23,250.00 | 22,250.00 | 22,400.00 | 22,400.00 | 948,491 |
| 2026-05-22 | 22,750.00 | 23,050.00 | 22,600.00 | 22,800.00 | 22,800.00 | 824,431 |
| 2026-05-21 | 22,200.00 | 22,800.00 | 22,150.00 | 22,500.00 | 22,500.00 | 795,390 |
| 2026-05-20 | 22,500.00 | 22,550.00 | 21,650.00 | 21,950.00 | 21,950.00 | 979,337 |
| 2026-05-19 | 22,150.00 | 22,550.00 | 22,000.00 | 22,200.00 | 22,200.00 | 904,850 |
| 2026-05-18 | 22,550.00 | 22,700.00 | 21,800.00 | 22,300.00 | 22,300.00 | 917,876 |
| 2026-05-15 | 23,250.00 | 23,350.00 | 22,250.00 | 22,450.00 | 22,450.00 | 975,340 |
| 2026-05-14 | 22,150.00 | 23,600.00 | 22,100.00 | 23,600.00 | 23,600.00 | 1,386,792 |
| 2026-05-13 | 23,000.00 | 23,000.00 | 21,950.00 | 22,050.00 | 22,050.00 | 1,249,849 |
| 2026-05-12 | 23,550.00 | 23,600.00 | 22,350.00 | 22,550.00 | 22,550.00 | 1,374,374 |
| 2026-05-11 | 23,650.00 | 23,700.00 | 23,050.00 | 23,150.00 | 23,150.00 | 941,382 |
| 2026-05-08 | 24,100.00 | 24,150.00 | 23,500.00 | 23,650.00 | 23,650.00 | 1,076,969 |
| 2026-05-07 | 25,350.00 | 25,350.00 | 23,800.00 | 23,900.00 | 23,900.00 | 1,737,275 |
| 2026-05-06 | 24,750.00 | 26,050.00 | 24,650.00 | 25,000.00 | 25,000.00 | 2,392,916 |
| 2026-05-04 | 24,700.00 | 25,000.00 | 24,250.00 | 24,400.00 | 24,400.00 | 973,696 |
| 2026-04-30 | 24,450.00 | 24,700.00 | 24,200.00 | 24,350.00 | 24,350.00 | 767,789 |
| 2026-04-29 | 25,050.00 | 25,150.00 | 24,500.00 | 24,550.00 | 24,550.00 | 410,197 |
| 2026-04-28 | 25,000.00 | 25,300.00 | 24,850.00 | 24,950.00 | 24,950.00 | 616,736 |
| 2026-04-27 | 25,600.00 | 25,650.00 | 24,900.00 | 24,950.00 | 24,950.00 | 539,763 |
| 2026-04-24 | 25,000.00 | 25,450.00 | 24,850.00 | 25,300.00 | 25,300.00 | 566,941 |
| 2026-04-23 | 25,200.00 | 25,200.00 | 24,650.00 | 25,100.00 | 25,100.00 | 608,690 |
| 2026-04-22 | 24,800.00 | 24,900.00 | 24,350.00 | 24,650.00 | 24,650.00 | 553,681 |
| 2026-04-21 | 25,200.00 | 25,350.00 | 24,700.00 | 24,950.00 | 24,950.00 | 584,874 |
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.