KakaoBank Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	64,600.00	65,000.00	63,400.00	65,000.00	62,478.32	1,301,470
2021-11-18	63,200.00	64,600.00	63,000.00	64,500.00	61,997.72	1,545,025
2021-11-17	62,600.00	63,400.00	62,000.00	63,100.00	60,652.03	1,335,673
2021-11-16	62,400.00	62,500.00	61,100.00	62,500.00	60,075.31	1,108,396
2021-11-15	62,300.00	63,000.00	61,000.00	62,400.00	59,979.19	1,337,149
2021-11-12	59,100.00	62,200.00	58,700.00	62,100.00	59,690.83	2,896,578
2021-11-11	58,400.00	59,300.00	58,000.00	59,100.00	56,807.21	1,131,245
2021-11-10	56,100.00	58,700.00	56,100.00	58,600.00	56,326.61	1,772,959
2021-11-09	55,700.00	58,200.00	55,700.00	57,000.00	54,788.68	1,989,453
2021-11-08	52,600.00	55,900.00	52,600.00	55,600.00	53,443.00	4,020,446
2021-11-05	58,900.00	59,000.00	57,100.00	57,200.00	54,980.92	2,124,636
2021-11-04	59,800.00	60,700.00	59,400.00	60,000.00	57,672.30	1,558,376
2021-11-03	64,100.00	64,100.00	59,100.00	59,400.00	57,095.57	4,131,208
2021-11-02	64,200.00	64,500.00	64,000.00	64,100.00	61,613.24	902,143
2021-11-01	63,300.00	64,400.00	63,000.00	63,900.00	61,421.00	958,229
2021-10-29	64,800.00	65,200.00	62,600.00	63,100.00	60,652.03	1,503,557
2021-10-28	62,300.00	65,600.00	62,100.00	64,600.00	62,093.84	2,673,129
2021-10-27	61,900.00	62,800.00	61,100.00	62,000.00	59,594.71	971,439
2021-10-26	60,300.00	61,900.00	59,900.00	61,900.00	59,498.59	1,088,174
2021-10-25	60,300.00	60,400.00	58,900.00	59,900.00	57,576.18	677,825
2021-10-22	60,300.00	60,800.00	59,900.00	60,100.00	57,768.42	653,922
2021-10-21	60,100.00	60,800.00	59,900.00	60,200.00	57,864.54	690,989
2021-10-20	61,300.00	62,800.00	59,300.00	59,700.00	57,383.94	1,812,030

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.