KakaoBank Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 29,350.00 | 29,650.00 | 28,500.00 | 28,700.00 | 28,228.50 | 1,140,192 |
| 2025-07-22 | 29,550.00 | 29,650.00 | 29,100.00 | 29,300.00 | 28,818.64 | 608,426 |
| 2025-07-21 | 29,200.00 | 29,750.00 | 29,200.00 | 29,650.00 | 29,162.89 | 831,286 |
| 2025-07-18 | 29,300.00 | 29,750.00 | 29,150.00 | 29,400.00 | 28,917.00 | 782,194 |
| 2025-07-17 | 30,400.00 | 30,550.00 | 29,150.00 | 29,200.00 | 28,720.29 | 1,187,917 |
| 2025-07-16 | 29,650.00 | 30,300.00 | 29,550.00 | 29,750.00 | 29,261.25 | 943,037 |
| 2025-07-15 | 30,650.00 | 31,150.00 | 29,850.00 | 30,100.00 | 29,605.50 | 1,570,215 |
| 2025-07-14 | 30,850.00 | 31,100.00 | 30,150.00 | 30,950.00 | 30,441.54 | 1,499,276 |
| 2025-07-11 | 34,000.00 | 34,800.00 | 31,250.00 | 31,350.00 | 30,834.96 | 4,474,171 |
| 2025-07-10 | 30,250.00 | 32,000.00 | 29,650.00 | 32,000.00 | 31,474.29 | 2,151,531 |
| 2025-07-09 | 30,250.00 | 30,550.00 | 29,550.00 | 30,250.00 | 29,753.04 | 1,268,519 |
| 2025-07-08 | 29,800.00 | 30,550.00 | 29,550.00 | 30,050.00 | 29,556.32 | 1,546,519 |
| 2025-07-07 | 28,750.00 | 30,000.00 | 28,700.00 | 29,250.00 | 28,769.46 | 817,858 |
| 2025-07-04 | 30,200.00 | 30,250.00 | 29,050.00 | 29,100.00 | 28,621.93 | 976,863 |
| 2025-07-03 | 29,550.00 | 30,450.00 | 29,450.00 | 29,800.00 | 29,310.43 | 1,420,607 |
| 2025-07-02 | 30,200.00 | 30,800.00 | 28,800.00 | 29,600.00 | 29,113.71 | 1,851,298 |
| 2025-07-01 | 30,100.00 | 31,400.00 | 29,800.00 | 29,850.00 | 29,359.61 | 2,325,939 |
| 2025-06-30 | 31,900.00 | 32,250.00 | 29,900.00 | 30,000.00 | 29,507.14 | 2,805,349 |
| 2025-06-27 | 30,100.00 | 31,450.00 | 30,100.00 | 31,450.00 | 30,933.32 | 2,022,611 |
| 2025-06-26 | 35,200.00 | 35,200.00 | 31,050.00 | 31,350.00 | 30,834.96 | 3,873,005 |
| 2025-06-25 | 35,950.00 | 36,800.00 | 35,500.00 | 36,600.00 | 35,998.71 | 2,833,709 |
| 2025-06-24 | 31,150.00 | 38,750.00 | 30,600.00 | 37,000.00 | 36,392.14 | 24,303,980 |
| 2025-06-23 | 30,650.00 | 31,750.00 | 30,000.00 | 31,000.00 | 30,490.71 | 5,491,617 |
| 2025-06-20 | 32,000.00 | 32,850.00 | 29,750.00 | 32,050.00 | 31,523.46 | 11,125,350 |
| 2025-06-19 | 28,000.00 | 28,300.00 | 27,200.00 | 28,100.00 | 27,638.36 | 1,444,977 |
| 2025-06-18 | 27,050.00 | 28,050.00 | 26,900.00 | 27,600.00 | 27,146.57 | 1,168,366 |
| 2025-06-17 | 28,000.00 | 28,450.00 | 27,100.00 | 27,450.00 | 26,999.04 | 1,062,121 |
| 2025-06-16 | 27,700.00 | 28,200.00 | 27,200.00 | 28,050.00 | 27,589.18 | 1,178,418 |
| 2025-06-13 | 29,500.00 | 29,600.00 | 27,550.00 | 27,800.00 | 27,343.29 | 2,099,070 |
| 2025-06-12 | 28,000.00 | 28,600.00 | 28,000.00 | 28,500.00 | 28,031.79 | 1,854,227 |
| 2025-06-11 | 27,750.00 | 28,900.00 | 27,650.00 | 28,350.00 | 27,884.25 | 1,538,679 |
| 2025-06-10 | 30,650.00 | 30,700.00 | 27,750.00 | 28,350.00 | 27,884.25 | 4,148,965 |
| 2025-06-09 | 24,650.00 | 29,500.00 | 24,550.00 | 29,150.00 | 28,671.11 | 8,989,144 |
| 2025-06-05 | 23,500.00 | 24,450.00 | 23,500.00 | 24,250.00 | 23,851.61 | 662,075 |
| 2025-06-04 | 24,250.00 | 24,350.00 | 23,550.00 | 23,700.00 | 23,310.64 | 606,488 |
| 2025-06-02 | 23,150.00 | 24,100.00 | 23,150.00 | 24,050.00 | 23,654.89 | 598,504 |
| 2025-05-30 | 23,700.00 | 23,900.00 | 23,300.00 | 23,500.00 | 23,113.93 | 1,465,889 |
| 2025-05-29 | 23,900.00 | 24,050.00 | 23,700.00 | 23,900.00 | 23,507.36 | 481,766 |
| 2025-05-28 | 23,300.00 | 24,100.00 | 23,200.00 | 23,700.00 | 23,310.64 | 649,542 |
| 2025-05-27 | 22,850.00 | 23,550.00 | 22,850.00 | 23,550.00 | 23,163.11 | 466,027 |
| 2025-05-26 | 22,800.00 | 23,100.00 | 22,700.00 | 23,100.00 | 22,720.50 | 405,592 |
| 2025-05-23 | 22,600.00 | 22,900.00 | 22,600.00 | 22,750.00 | 22,376.25 | 227,771 |
| 2025-05-22 | 22,600.00 | 23,200.00 | 22,600.00 | 22,700.00 | 22,327.07 | 537,290 |
| 2025-05-21 | 22,250.00 | 23,100.00 | 22,250.00 | 22,900.00 | 22,523.79 | 441,751 |
| 2025-05-20 | 22,500.00 | 22,750.00 | 22,000.00 | 22,250.00 | 21,884.46 | 462,381 |
| 2025-05-19 | 23,000.00 | 23,050.00 | 22,000.00 | 22,400.00 | 22,032.00 | 497,510 |
| 2025-05-16 | 23,200.00 | 23,350.00 | 23,150.00 | 23,250.00 | 22,868.04 | 237,452 |
| 2025-05-15 | 23,050.00 | 23,500.00 | 23,050.00 | 23,150.00 | 22,769.68 | 260,243 |
| 2025-05-14 | 22,850.00 | 23,450.00 | 22,850.00 | 23,350.00 | 22,966.39 | 461,108 |
| 2025-05-13 | 22,800.00 | 23,050.00 | 22,650.00 | 22,800.00 | 22,425.43 | 309,233 |
| 2025-05-12 | 22,800.00 | 23,050.00 | 22,750.00 | 23,050.00 | 22,671.32 | 223,785 |
| 2025-05-09 | 23,050.00 | 23,150.00 | 22,650.00 | 22,700.00 | 22,327.07 | 266,356 |
| 2025-05-08 | 22,950.00 | 23,400.00 | 22,900.00 | 23,100.00 | 22,720.50 | 684,629 |
| 2025-05-07 | 22,500.00 | 23,400.00 | 22,300.00 | 23,300.00 | 22,917.21 | 1,048,381 |
| 2025-05-02 | 22,350.00 | 22,350.00 | 21,850.00 | 22,100.00 | 21,736.93 | 280,848 |
| 2025-04-30 | 22,000.00 | 22,300.00 | 21,850.00 | 22,300.00 | 21,933.64 | 445,304 |
| 2025-04-29 | 22,100.00 | 22,350.00 | 21,950.00 | 22,150.00 | 21,786.11 | 381,742 |
| 2025-04-28 | 21,850.00 | 22,250.00 | 21,850.00 | 22,100.00 | 21,736.93 | 449,766 |
| 2025-04-25 | 21,900.00 | 22,000.00 | 21,600.00 | 21,900.00 | 21,540.21 | 470,417 |
| 2025-04-24 | 21,650.00 | 21,850.00 | 21,500.00 | 21,750.00 | 21,392.68 | 366,622 |
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.