KakaoBank Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 25,350.00 | 25,600.00 | 25,100.00 | 25,150.00 | 25,150.00 | 546,570 |
| 2026-04-17 | 25,650.00 | 25,750.00 | 25,250.00 | 25,350.00 | 25,350.00 | 488,597 |
| 2026-04-16 | 25,850.00 | 26,000.00 | 25,500.00 | 25,650.00 | 25,650.00 | 537,780 |
| 2026-04-15 | 25,500.00 | 26,050.00 | 25,400.00 | 25,500.00 | 25,500.00 | 886,592 |
| 2026-04-14 | 25,200.00 | 25,500.00 | 25,100.00 | 25,250.00 | 25,250.00 | 661,633 |
| 2026-04-13 | 25,000.00 | 25,150.00 | 24,700.00 | 24,950.00 | 24,950.00 | 491,152 |
| 2026-04-10 | 25,200.00 | 25,550.00 | 25,100.00 | 25,250.00 | 25,250.00 | 666,504 |
| 2026-04-09 | 24,800.00 | 25,250.00 | 24,550.00 | 25,250.00 | 25,250.00 | 709,308 |
| 2026-04-08 | 24,650.00 | 25,100.00 | 24,450.00 | 24,850.00 | 24,850.00 | 985,979 |
| 2026-04-07 | 23,600.00 | 24,300.00 | 23,550.00 | 23,650.00 | 23,650.00 | 723,528 |
| 2026-04-06 | 23,450.00 | 24,050.00 | 23,300.00 | 23,650.00 | 23,650.00 | 557,622 |
| 2026-04-03 | 23,950.00 | 24,100.00 | 23,250.00 | 23,450.00 | 23,450.00 | 698,895 |
| 2026-04-02 | 24,700.00 | 24,875.00 | 23,200.00 | 23,700.00 | 23,700.00 | 1,022,423 |
| 2026-04-01 | 24,850.00 | 24,900.00 | 24,250.00 | 24,700.00 | 24,700.00 | 936,538 |
| 2026-03-31 | 23,900.00 | 24,450.00 | 23,750.00 | 23,950.00 | 23,950.00 | 855,017 |
| 2026-03-30 | 23,650.00 | 24,500.00 | 23,600.00 | 24,400.00 | 24,400.00 | 531,370 |
| 2026-03-27 | 24,000.00 | 24,750.00 | 23,650.00 | 24,650.00 | 24,650.00 | 536,792 |
| 2026-03-26 | 24,800.00 | 24,800.00 | 24,250.00 | 24,500.00 | 24,500.00 | 582,152 |
| 2026-03-25 | 24,350.00 | 24,750.00 | 24,150.00 | 24,550.00 | 24,550.00 | 892,542 |
| 2026-03-24 | 24,400.00 | 24,450.00 | 23,200.00 | 23,800.00 | 23,800.00 | 816,954 |
| 2026-03-23 | 24,050.00 | 24,250.00 | 23,400.00 | 23,500.00 | 23,500.00 | 1,125,966 |
| 2026-03-20 | 24,650.00 | 25,600.00 | 24,650.00 | 25,100.00 | 25,100.00 | 825,130 |
| 2026-03-19 | 23,900.00 | 24,950.00 | 23,900.00 | 24,650.00 | 24,650.00 | 694,720 |
| 2026-03-18 | 24,400.00 | 24,850.00 | 24,250.00 | 24,500.00 | 24,500.00 | 807,779 |
| 2026-03-17 | 23,950.00 | 24,300.00 | 23,900.00 | 23,950.00 | 23,950.00 | 563,385 |
| 2026-03-16 | 23,650.00 | 23,950.00 | 23,400.00 | 23,550.00 | 23,550.00 | 612,899 |
| 2026-03-13 | 24,000.00 | 24,250.00 | 23,750.00 | 23,850.00 | 23,850.00 | 760,898 |
| 2026-03-12 | 24,100.00 | 24,750.00 | 23,950.00 | 24,750.00 | 24,750.00 | 832,851 |
| 2026-03-11 | 24,600.00 | 25,150.00 | 24,150.00 | 24,300.00 | 24,300.00 | 807,221 |
| 2026-03-10 | 24,550.00 | 24,700.00 | 23,800.00 | 24,200.00 | 24,200.00 | 1,033,380 |
| 2026-03-09 | 22,950.00 | 23,750.00 | 22,550.00 | 23,750.00 | 23,750.00 | 1,014,457 |
| 2026-03-06 | 23,550.00 | 24,600.00 | 23,450.00 | 24,100.00 | 24,100.00 | 1,070,088 |
| 2026-03-05 | 23,800.00 | 24,650.00 | 23,650.00 | 24,050.00 | 24,050.00 | 1,652,035 |
| 2026-03-04 | 24,800.00 | 24,850.00 | 22,050.00 | 22,200.00 | 22,200.00 | 2,015,856 |
| 2026-03-03 | 27,150.00 | 27,200.00 | 25,300.00 | 25,500.00 | 25,500.00 | 1,771,903 |
| 2026-02-27 | 27,550.00 | 27,550.00 | 26,550.00 | 27,150.00 | 27,150.00 | 2,790,881 |
| 2026-02-26 | 28,300.00 | 28,800.00 | 27,850.00 | 27,900.00 | 27,900.00 | 1,476,196 |
| 2026-02-25 | 28,450.00 | 28,450.00 | 27,750.00 | 28,000.00 | 27,540.00 | 1,251,559 |
| 2026-02-24 | 28,600.00 | 28,600.00 | 27,750.00 | 28,450.00 | 27,982.61 | 1,078,000 |
| 2026-02-23 | 29,300.00 | 29,300.00 | 28,200.00 | 28,400.00 | 27,933.43 | 1,428,890 |
| 2026-02-20 | 28,000.00 | 29,500.00 | 28,000.00 | 28,700.00 | 28,228.50 | 2,106,790 |
| 2026-02-19 | 27,500.00 | 28,200.00 | 27,000.00 | 28,100.00 | 27,638.36 | 1,578,025 |
| 2026-02-13 | 27,900.00 | 28,450.00 | 27,300.00 | 27,400.00 | 26,949.86 | 1,909,827 |
| 2026-02-12 | 28,700.00 | 28,700.00 | 27,250.00 | 28,550.00 | 28,080.96 | 2,588,745 |
| 2026-02-11 | 28,000.00 | 28,250.00 | 27,000.00 | 28,050.00 | 27,589.18 | 2,879,681 |
| 2026-02-10 | 26,700.00 | 28,800.00 | 26,650.00 | 27,400.00 | 26,949.86 | 6,375,668 |
| 2026-02-09 | 26,750.00 | 27,100.00 | 25,850.00 | 26,600.00 | 26,163.00 | 2,791,098 |
| 2026-02-06 | 26,950.00 | 27,000.00 | 25,150.00 | 26,000.00 | 25,572.86 | 4,237,840 |
| 2026-02-05 | 25,500.00 | 29,150.00 | 25,050.00 | 26,850.00 | 26,408.89 | 20,626,311 |
| 2026-02-04 | 23,300.00 | 26,400.00 | 23,100.00 | 25,000.00 | 24,589.29 | 8,353,376 |
| 2026-02-03 | 22,650.00 | 23,250.00 | 22,500.00 | 23,100.00 | 22,720.50 | 1,074,132 |
| 2026-02-02 | 22,950.00 | 23,100.00 | 21,950.00 | 22,100.00 | 21,736.93 | 1,413,847 |
| 2026-01-30 | 23,450.00 | 23,600.00 | 22,800.00 | 22,900.00 | 22,523.79 | 1,416,194 |
| 2026-01-29 | 23,400.00 | 23,850.00 | 23,050.00 | 23,600.00 | 23,212.29 | 1,451,476 |
| 2026-01-28 | 23,700.00 | 23,750.00 | 23,100.00 | 23,500.00 | 23,113.93 | 1,931,876 |
| 2026-01-27 | 23,050.00 | 23,450.00 | 22,850.00 | 23,400.00 | 23,015.57 | 1,758,989 |
| 2026-01-26 | 23,750.00 | 23,800.00 | 22,600.00 | 23,050.00 | 22,671.32 | 2,659,973 |
| 2026-01-23 | 21,450.00 | 23,900.00 | 21,450.00 | 23,500.00 | 23,113.93 | 7,025,099 |
| 2026-01-22 | 21,200.00 | 21,500.00 | 21,150.00 | 21,400.00 | 21,048.43 | 1,144,921 |
| 2026-01-21 | 21,250.00 | 21,350.00 | 21,050.00 | 21,250.00 | 20,900.89 | 842,333 |
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.