KakaoBank Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 23,350.00 | 23,350.00 | 22,800.00 | 22,800.00 | 22,425.43 | 1,105,296 |
| 2025-10-22 | 23,800.00 | 23,800.00 | 23,150.00 | 23,650.00 | 23,261.46 | 838,525 |
| 2025-10-21 | 22,950.00 | 23,800.00 | 22,850.00 | 23,500.00 | 23,113.93 | 1,732,874 |
| 2025-10-20 | 22,500.00 | 22,900.00 | 22,150.00 | 22,850.00 | 22,474.61 | 1,153,092 |
| 2025-10-17 | 22,700.00 | 22,850.00 | 22,400.00 | 22,450.00 | 22,081.18 | 762,582 |
| 2025-10-16 | 22,600.00 | 23,250.00 | 22,600.00 | 22,750.00 | 22,376.25 | 977,286 |
| 2025-10-15 | 22,500.00 | 22,650.00 | 22,400.00 | 22,550.00 | 22,179.54 | 689,840 |
| 2025-10-14 | 22,500.00 | 22,900.00 | 22,400.00 | 22,400.00 | 22,032.00 | 940,424 |
| 2025-10-13 | 22,800.00 | 22,850.00 | 22,375.00 | 22,700.00 | 22,327.07 | 1,318,157 |
| 2025-10-10 | 23,450.00 | 23,650.00 | 23,050.00 | 23,100.00 | 22,720.50 | 936,400 |
| 2025-10-02 | 23,800.00 | 24,250.00 | 23,500.00 | 23,650.00 | 23,261.46 | 1,022,237 |
| 2025-10-01 | 23,800.00 | 24,200.00 | 23,500.00 | 23,550.00 | 23,163.11 | 432,436 |
| 2025-09-30 | 24,000.00 | 24,100.00 | 23,700.00 | 23,750.00 | 23,359.82 | 480,388 |
| 2025-09-29 | 23,700.00 | 24,300.00 | 23,700.00 | 23,950.00 | 23,556.54 | 571,774 |
| 2025-09-26 | 23,950.00 | 23,950.00 | 23,450.00 | 23,500.00 | 23,113.93 | 669,122 |
| 2025-09-25 | 23,650.00 | 24,250.00 | 23,650.00 | 24,150.00 | 23,753.25 | 611,543 |
| 2025-09-24 | 24,350.00 | 24,450.00 | 23,750.00 | 23,950.00 | 23,556.54 | 611,153 |
| 2025-09-23 | 24,650.00 | 24,850.00 | 24,050.00 | 24,200.00 | 23,802.43 | 946,802 |
| 2025-09-22 | 24,950.00 | 25,150.00 | 24,850.00 | 24,850.00 | 24,441.75 | 626,776 |
| 2025-09-19 | 24,750.00 | 25,250.00 | 24,700.00 | 24,750.00 | 24,343.39 | 1,401,433 |
| 2025-09-18 | 24,500.00 | 24,900.00 | 24,450.00 | 24,800.00 | 24,392.57 | 550,647 |
| 2025-09-17 | 24,700.00 | 24,800.00 | 24,400.00 | 24,550.00 | 24,146.68 | 500,401 |
| 2025-09-16 | 25,200.00 | 25,250.00 | 24,700.00 | 24,700.00 | 24,294.21 | 583,761 |
| 2025-09-15 | 25,300.00 | 25,350.00 | 24,900.00 | 25,200.00 | 24,786.00 | 667,044 |
| 2025-09-12 | 24,950.00 | 25,450.00 | 24,800.00 | 25,300.00 | 24,884.36 | 975,490 |
| 2025-09-11 | 24,900.00 | 24,900.00 | 24,450.00 | 24,650.00 | 24,245.04 | 1,176,194 |
| 2025-09-10 | 24,600.00 | 25,100.00 | 24,450.00 | 24,650.00 | 24,245.04 | 1,142,035 |
| 2025-09-09 | 23,700.00 | 24,050.00 | 23,550.00 | 23,950.00 | 23,556.54 | 731,939 |
| 2025-09-08 | 23,650.00 | 23,700.00 | 23,500.00 | 23,550.00 | 23,163.11 | 468,525 |
| 2025-09-05 | 23,900.00 | 23,900.00 | 23,550.00 | 23,550.00 | 23,163.11 | 502,974 |
| 2025-09-04 | 23,750.00 | 24,000.00 | 23,650.00 | 23,800.00 | 23,409.00 | 558,954 |
| 2025-09-03 | 24,100.00 | 24,250.00 | 23,750.00 | 23,850.00 | 23,458.18 | 660,156 |
| 2025-09-02 | 23,950.00 | 24,850.00 | 23,950.00 | 24,250.00 | 23,851.61 | 524,620 |
| 2025-09-01 | 24,300.00 | 24,450.00 | 23,850.00 | 23,950.00 | 23,556.54 | 640,714 |
| 2025-08-29 | 25,300.00 | 25,350.00 | 24,650.00 | 24,650.00 | 24,245.04 | 525,289 |
| 2025-08-28 | 24,850.00 | 25,550.00 | 24,650.00 | 25,150.00 | 24,736.82 | 644,395 |
| 2025-08-27 | 25,300.00 | 25,450.00 | 24,900.00 | 24,900.00 | 24,490.93 | 453,524 |
| 2025-08-26 | 25,150.00 | 25,350.00 | 25,050.00 | 25,150.00 | 24,736.82 | 533,909 |
| 2025-08-25 | 25,200.00 | 25,300.00 | 25,050.00 | 25,250.00 | 24,835.18 | 342,894 |
| 2025-08-22 | 25,150.00 | 25,400.00 | 25,000.00 | 25,100.00 | 24,687.64 | 480,692 |
| 2025-08-21 | 25,200.00 | 25,750.00 | 25,200.00 | 25,200.00 | 24,786.00 | 543,788 |
| 2025-08-20 | 25,300.00 | 25,550.00 | 25,000.00 | 25,200.00 | 24,786.00 | 608,444 |
| 2025-08-19 | 26,000.00 | 26,200.00 | 25,400.00 | 25,700.00 | 25,277.79 | 741,959 |
| 2025-08-18 | 26,250.00 | 26,300.00 | 25,900.00 | 25,900.00 | 25,474.50 | 669,688 |
| 2025-08-14 | 25,950.00 | 26,650.00 | 25,850.00 | 26,650.00 | 26,212.18 | 1,498,900 |
| 2025-08-13 | 26,450.00 | 26,500.00 | 26,000.00 | 26,100.00 | 25,671.21 | 695,483 |
| 2025-08-12 | 26,100.00 | 26,600.00 | 26,100.00 | 26,250.00 | 25,818.75 | 796,317 |
| 2025-08-11 | 26,700.00 | 26,750.00 | 26,200.00 | 26,250.00 | 25,818.75 | 893,513 |
| 2025-08-08 | 27,150.00 | 27,250.00 | 26,700.00 | 26,850.00 | 26,408.89 | 847,212 |
| 2025-08-07 | 27,100.00 | 27,300.00 | 26,500.00 | 27,200.00 | 26,753.14 | 2,022,258 |
| 2025-08-06 | 29,000.00 | 29,050.00 | 26,850.00 | 26,900.00 | 26,458.07 | 2,665,863 |
| 2025-08-05 | 27,300.00 | 27,500.00 | 26,750.00 | 27,250.00 | 26,802.32 | 714,532 |
| 2025-08-04 | 26,600.00 | 27,700.00 | 26,600.00 | 27,150.00 | 26,703.96 | 768,486 |
| 2025-08-01 | 27,750.00 | 27,900.00 | 26,800.00 | 27,000.00 | 26,556.43 | 704,270 |
| 2025-07-31 | 28,400.00 | 28,750.00 | 27,950.00 | 28,100.00 | 27,638.36 | 669,796 |
| 2025-07-30 | 28,150.00 | 28,925.00 | 28,150.00 | 28,650.00 | 28,179.32 | 657,926 |
| 2025-07-29 | 28,400.00 | 28,550.00 | 27,900.00 | 28,300.00 | 27,835.07 | 660,043 |
| 2025-07-28 | 28,950.00 | 29,550.00 | 28,450.00 | 28,600.00 | 28,130.14 | 631,089 |
| 2025-07-25 | 28,100.00 | 28,850.00 | 28,050.00 | 28,750.00 | 28,277.68 | 886,380 |
| 2025-07-24 | 28,800.00 | 29,300.00 | 28,200.00 | 28,450.00 | 27,982.61 | 972,181 |
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.