KakaoBank Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 46,650.00 | 49,900.00 | 46,300.00 | 49,400.00 | 47,483.52 | 6,275,312 |
| 2022-02-16 | 45,250.00 | 46,500.00 | 45,050.00 | 46,450.00 | 44,647.97 | 2,671,604 |
| 2022-02-15 | 43,800.00 | 44,800.00 | 43,400.00 | 44,200.00 | 42,485.26 | 2,176,377 |
| 2022-02-14 | 41,500.00 | 43,950.00 | 41,000.00 | 43,950.00 | 42,244.96 | 2,375,865 |
| 2022-02-11 | 42,200.00 | 43,200.00 | 41,550.00 | 42,150.00 | 40,514.79 | 2,236,543 |
| 2022-02-10 | 44,900.00 | 44,950.00 | 42,550.00 | 42,800.00 | 41,139.57 | 4,415,967 |
| 2022-02-09 | 45,250.00 | 45,300.00 | 43,800.00 | 44,200.00 | 42,485.26 | 1,795,917 |
| 2022-02-08 | 42,500.00 | 44,700.00 | 42,500.00 | 44,650.00 | 42,917.80 | 4,619,733 |
| 2022-02-07 | 41,650.00 | 44,400.00 | 41,600.00 | 42,350.00 | 40,707.03 | 6,206,268 |
| 2022-02-04 | 41,350.00 | 42,350.00 | 41,150.00 | 42,100.00 | 40,466.73 | 1,646,053 |
| 2022-02-03 | 41,850.00 | 42,150.00 | 41,050.00 | 41,350.00 | 39,745.82 | 2,175,768 |
| 2022-01-28 | 40,000.00 | 41,200.00 | 39,550.00 | 41,000.00 | 39,409.40 | 2,106,118 |
| 2022-01-27 | 40,850.00 | 41,100.00 | 39,550.00 | 39,650.00 | 38,111.78 | 2,378,780 |
| 2022-01-26 | 40,300.00 | 42,500.00 | 40,300.00 | 40,550.00 | 38,976.86 | 3,305,595 |
| 2022-01-25 | 42,050.00 | 42,400.00 | 40,200.00 | 40,250.00 | 38,688.50 | 2,238,405 |
| 2022-01-24 | 43,550.00 | 43,700.00 | 41,850.00 | 42,000.00 | 40,370.61 | 1,947,137 |
| 2022-01-21 | 42,050.00 | 44,900.00 | 42,000.00 | 43,800.00 | 42,100.78 | 5,118,066 |
| 2022-01-20 | 42,150.00 | 43,200.00 | 40,350.00 | 42,750.00 | 41,091.51 | 4,998,251 |
| 2022-01-19 | 42,100.00 | 43,250.00 | 41,150.00 | 41,800.00 | 40,178.37 | 3,714,279 |
| 2022-01-18 | 45,150.00 | 45,350.00 | 43,200.00 | 43,300.00 | 41,620.17 | 3,559,369 |
| 2022-01-17 | 45,800.00 | 46,350.00 | 44,750.00 | 45,100.00 | 43,350.34 | 3,038,409 |
| 2022-01-14 | 48,300.00 | 48,350.00 | 46,150.00 | 46,300.00 | 44,503.79 | 3,731,973 |
| 2022-01-13 | 49,450.00 | 50,200.00 | 48,800.00 | 48,850.00 | 46,954.86 | 1,860,929 |
| 2022-01-12 | 49,500.00 | 50,400.00 | 49,200.00 | 49,300.00 | 47,387.40 | 3,316,544 |
| 2022-01-11 | 50,900.00 | 51,200.00 | 49,200.00 | 49,350.00 | 47,435.46 | 3,785,349 |
| 2022-01-10 | 54,200.00 | 54,400.00 | 50,600.00 | 51,100.00 | 49,117.57 | 4,158,580 |
| 2022-01-07 | 55,600.00 | 56,200.00 | 55,000.00 | 55,000.00 | 52,866.27 | 1,180,315 |
| 2022-01-06 | 55,200.00 | 56,700.00 | 54,600.00 | 56,000.00 | 53,827.48 | 2,263,007 |
| 2022-01-05 | 57,400.00 | 57,400.00 | 55,000.00 | 55,600.00 | 53,443.00 | 2,068,038 |
| 2022-01-04 | 59,100.00 | 59,200.00 | 57,200.00 | 57,300.00 | 55,077.04 | 1,221,416 |
| 2022-01-03 | 59,000.00 | 59,800.00 | 58,900.00 | 59,100.00 | 56,807.21 | 716,944 |
| 2021-12-30 | 59,900.00 | 59,900.00 | 59,000.00 | 59,000.00 | 56,711.09 | 565,051 |
| 2021-12-29 | 60,300.00 | 60,400.00 | 59,500.00 | 59,800.00 | 57,480.06 | 506,443 |
| 2021-12-28 | 59,000.00 | 60,300.00 | 58,800.00 | 60,300.00 | 57,960.66 | 859,558 |
| 2021-12-27 | 60,200.00 | 60,200.00 | 59,200.00 | 59,300.00 | 56,999.45 | 692,148 |
| 2021-12-24 | 60,000.00 | 60,800.00 | 60,000.00 | 60,200.00 | 57,864.54 | 570,849 |
| 2021-12-23 | 61,000.00 | 61,100.00 | 59,700.00 | 60,500.00 | 58,152.90 | 1,010,606 |
| 2021-12-22 | 61,600.00 | 61,800.00 | 60,800.00 | 60,900.00 | 58,537.38 | 627,279 |
| 2021-12-21 | 62,300.00 | 62,700.00 | 60,700.00 | 61,400.00 | 59,017.98 | 918,368 |
| 2021-12-20 | 63,200.00 | 63,300.00 | 62,000.00 | 62,300.00 | 59,883.07 | 785,490 |
| 2021-12-17 | 63,000.00 | 64,000.00 | 62,400.00 | 63,900.00 | 61,421.00 | 7,191,381 |
| 2021-12-16 | 63,000.00 | 63,200.00 | 62,300.00 | 63,100.00 | 60,652.03 | 951,069 |
| 2021-12-15 | 62,800.00 | 63,400.00 | 62,400.00 | 62,600.00 | 60,171.43 | 1,286,504 |
| 2021-12-14 | 62,700.00 | 63,900.00 | 62,700.00 | 63,000.00 | 60,555.91 | 863,297 |
| 2021-12-13 | 63,800.00 | 64,500.00 | 63,300.00 | 63,400.00 | 60,940.39 | 1,599,879 |
| 2021-12-10 | 64,500.00 | 65,000.00 | 63,100.00 | 63,400.00 | 60,940.39 | 2,403,988 |
| 2021-12-09 | 64,400.00 | 65,000.00 | 63,600.00 | 64,200.00 | 61,709.36 | 12,816,160 |
| 2021-12-08 | 68,100.00 | 68,700.00 | 66,900.00 | 67,500.00 | 64,881.33 | 918,679 |
| 2021-12-07 | 65,900.00 | 67,900.00 | 65,800.00 | 67,500.00 | 64,881.33 | 1,111,423 |
| 2021-12-06 | 67,200.00 | 67,900.00 | 65,200.00 | 65,700.00 | 63,151.17 | 1,250,833 |
| 2021-12-03 | 65,200.00 | 68,100.00 | 64,700.00 | 67,500.00 | 64,881.33 | 1,634,554 |
| 2021-12-02 | 64,800.00 | 65,600.00 | 63,800.00 | 65,000.00 | 62,478.32 | 1,049,808 |
| 2021-12-01 | 65,600.00 | 67,200.00 | 64,500.00 | 65,200.00 | 62,670.56 | 1,920,674 |
| 2021-11-30 | 70,700.00 | 72,300.00 | 63,700.00 | 65,600.00 | 63,055.04 | 7,305,640 |
| 2021-11-29 | 66,100.00 | 71,000.00 | 65,500.00 | 70,300.00 | 67,572.71 | 3,029,305 |
| 2021-11-26 | 68,500.00 | 69,300.00 | 66,400.00 | 68,200.00 | 65,554.18 | 2,895,073 |
| 2021-11-25 | 65,000.00 | 68,000.00 | 64,500.00 | 67,900.00 | 65,265.82 | 2,780,797 |
| 2021-11-24 | 65,100.00 | 65,600.00 | 64,000.00 | 64,700.00 | 62,189.96 | 1,082,435 |
| 2021-11-23 | 63,600.00 | 65,300.00 | 63,400.00 | 64,900.00 | 62,382.20 | 1,235,612 |
| 2021-11-22 | 65,000.00 | 65,000.00 | 62,500.00 | 64,000.00 | 61,517.12 | 1,244,778 |
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.