KakaoBank Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 21,100.00 | 21,900.00 | 21,100.00 | 21,650.00 | 21,294.32 | 1,288,474 |
| 2026-01-19 | 21,300.00 | 21,300.00 | 21,050.00 | 21,100.00 | 20,753.36 | 918,851 |
| 2026-01-16 | 21,400.00 | 21,450.00 | 21,200.00 | 21,350.00 | 20,999.25 | 704,756 |
| 2026-01-15 | 21,400.00 | 21,550.00 | 21,300.00 | 21,300.00 | 20,950.07 | 790,681 |
| 2026-01-14 | 21,600.00 | 21,600.00 | 21,350.00 | 21,400.00 | 21,048.43 | 478,351 |
| 2026-01-13 | 21,350.00 | 21,500.00 | 21,250.00 | 21,500.00 | 21,146.79 | 776,851 |
| 2026-01-12 | 21,450.00 | 21,600.00 | 21,150.00 | 21,300.00 | 20,950.07 | 843,637 |
| 2026-01-09 | 21,450.00 | 21,650.00 | 21,350.00 | 21,600.00 | 21,245.14 | 470,895 |
| 2026-01-08 | 21,500.00 | 21,550.00 | 21,100.00 | 21,300.00 | 20,950.07 | 981,202 |
| 2026-01-07 | 22,550.00 | 22,750.00 | 21,450.00 | 21,600.00 | 21,245.14 | 1,743,566 |
| 2026-01-06 | 22,200.00 | 22,750.00 | 22,100.00 | 22,600.00 | 22,228.71 | 1,346,836 |
| 2026-01-05 | 21,950.00 | 22,200.00 | 21,800.00 | 22,000.00 | 21,638.57 | 812,002 |
| 2026-01-02 | 21,700.00 | 22,000.00 | 21,600.00 | 21,900.00 | 21,540.21 | 482,552 |
| 2025-12-30 | 21,650.00 | 21,800.00 | 21,600.00 | 21,600.00 | 21,245.14 | 291,376 |
| 2025-12-29 | 21,400.00 | 21,800.00 | 21,300.00 | 21,800.00 | 21,441.86 | 412,246 |
| 2025-12-26 | 22,050.00 | 22,100.00 | 21,500.00 | 21,600.00 | 21,245.14 | 538,454 |
| 2025-12-24 | 21,900.00 | 22,150.00 | 21,850.00 | 22,100.00 | 21,736.93 | 442,217 |
| 2025-12-23 | 21,950.00 | 22,000.00 | 21,800.00 | 21,900.00 | 21,540.21 | 377,609 |
| 2025-12-22 | 21,850.00 | 22,000.00 | 21,750.00 | 21,950.00 | 21,589.39 | 558,827 |
| 2025-12-19 | 21,300.00 | 21,750.00 | 21,150.00 | 21,750.00 | 21,392.68 | 682,824 |
| 2025-12-18 | 21,100.00 | 21,300.00 | 20,950.00 | 21,050.00 | 20,704.18 | 454,177 |
| 2025-12-17 | 21,400.00 | 21,400.00 | 21,200.00 | 21,250.00 | 20,900.89 | 333,102 |
| 2025-12-16 | 21,550.00 | 21,650.00 | 21,150.00 | 21,200.00 | 20,851.71 | 697,707 |
| 2025-12-15 | 21,800.00 | 21,850.00 | 21,500.00 | 21,550.00 | 21,195.96 | 458,685 |
| 2025-12-12 | 21,650.00 | 21,900.00 | 21,550.00 | 21,900.00 | 21,540.21 | 532,163 |
| 2025-12-11 | 21,650.00 | 21,700.00 | 21,400.00 | 21,450.00 | 21,097.61 | 820,802 |
| 2025-12-10 | 21,750.00 | 21,800.00 | 21,500.00 | 21,500.00 | 21,146.79 | 453,461 |
| 2025-12-09 | 21,800.00 | 21,900.00 | 21,650.00 | 21,700.00 | 21,343.50 | 439,586 |
| 2025-12-08 | 22,000.00 | 22,100.00 | 21,750.00 | 21,900.00 | 21,540.21 | 594,609 |
| 2025-12-05 | 21,750.00 | 22,100.00 | 21,650.00 | 22,000.00 | 21,638.57 | 447,960 |
| 2025-12-04 | 21,800.00 | 21,900.00 | 21,600.00 | 21,900.00 | 21,540.21 | 535,506 |
| 2025-12-03 | 22,000.00 | 22,300.00 | 21,850.00 | 21,950.00 | 21,589.39 | 647,487 |
| 2025-12-02 | 21,850.00 | 22,350.00 | 21,700.00 | 21,950.00 | 21,589.39 | 698,380 |
| 2025-12-01 | 21,700.00 | 22,000.00 | 21,500.00 | 21,650.00 | 21,294.32 | 491,113 |
| 2025-11-28 | 21,750.00 | 21,750.00 | 21,450.00 | 21,650.00 | 21,294.32 | 442,257 |
| 2025-11-27 | 21,850.00 | 22,050.00 | 21,500.00 | 21,650.00 | 21,294.32 | 570,205 |
| 2025-11-26 | 21,500.00 | 22,100.00 | 21,350.00 | 22,000.00 | 21,638.57 | 768,991 |
| 2025-11-25 | 21,700.00 | 21,800.00 | 21,000.00 | 21,150.00 | 20,802.54 | 702,246 |
| 2025-11-24 | 21,500.00 | 21,850.00 | 21,150.00 | 21,600.00 | 21,245.14 | 1,686,673 |
| 2025-11-21 | 21,550.00 | 21,600.00 | 21,150.00 | 21,250.00 | 20,900.89 | 652,306 |
| 2025-11-20 | 21,550.00 | 21,850.00 | 21,450.00 | 21,450.00 | 21,097.61 | 552,246 |
| 2025-11-19 | 21,350.00 | 21,550.00 | 21,100.00 | 21,350.00 | 20,999.25 | 577,113 |
| 2025-11-18 | 21,500.00 | 21,750.00 | 21,100.00 | 21,150.00 | 20,802.54 | 785,141 |
| 2025-11-17 | 22,050.00 | 22,150.00 | 21,650.00 | 21,700.00 | 21,343.50 | 590,453 |
| 2025-11-14 | 22,250.00 | 22,500.00 | 22,000.00 | 22,000.00 | 21,638.57 | 509,075 |
| 2025-11-13 | 22,350.00 | 22,650.00 | 22,050.00 | 22,550.00 | 22,179.54 | 1,002,135 |
| 2025-11-12 | 21,600.00 | 22,500.00 | 21,550.00 | 22,450.00 | 22,081.18 | 1,046,355 |
| 2025-11-11 | 21,700.00 | 22,150.00 | 21,400.00 | 21,550.00 | 21,195.96 | 1,364,311 |
| 2025-11-10 | 21,700.00 | 22,100.00 | 21,500.00 | 21,700.00 | 21,343.50 | 1,309,973 |
| 2025-11-07 | 21,800.00 | 21,950.00 | 21,300.00 | 21,550.00 | 21,195.96 | 1,073,924 |
| 2025-11-06 | 22,600.00 | 22,850.00 | 21,450.00 | 21,750.00 | 21,392.68 | 2,189,521 |
| 2025-11-05 | 23,300.00 | 23,350.00 | 22,100.00 | 22,400.00 | 22,032.00 | 1,737,192 |
| 2025-11-04 | 22,700.00 | 23,150.00 | 22,600.00 | 23,050.00 | 22,671.32 | 781,266 |
| 2025-11-03 | 23,150.00 | 23,250.00 | 22,700.00 | 22,850.00 | 22,474.61 | 854,342 |
| 2025-10-31 | 22,950.00 | 23,350.00 | 22,750.00 | 23,150.00 | 22,769.68 | 680,728 |
| 2025-10-30 | 23,300.00 | 23,400.00 | 22,800.00 | 22,800.00 | 22,425.43 | 921,720 |
| 2025-10-29 | 23,650.00 | 23,700.00 | 23,100.00 | 23,500.00 | 23,113.93 | 1,076,208 |
| 2025-10-28 | 23,450.00 | 23,875.00 | 23,250.00 | 23,450.00 | 23,064.75 | 587,780 |
| 2025-10-27 | 22,950.00 | 23,450.00 | 22,950.00 | 23,350.00 | 22,966.39 | 692,160 |
| 2025-10-24 | 23,000.00 | 23,050.00 | 22,750.00 | 22,900.00 | 22,523.79 | 502,706 |
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.