KakaoBank Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 21,550.00 | 21,600.00 | 21,200.00 | 21,600.00 | 21,245.14 | 430,642 |
| 2025-04-22 | 21,000.00 | 21,250.00 | 20,800.00 | 21,150.00 | 20,802.54 | 244,945 |
| 2025-04-21 | 21,050.00 | 21,200.00 | 20,900.00 | 21,100.00 | 20,753.36 | 140,405 |
| 2025-04-18 | 21,100.00 | 21,150.00 | 20,950.00 | 21,100.00 | 20,753.36 | 183,913 |
| 2025-04-17 | 21,000.00 | 21,150.00 | 20,800.00 | 21,000.00 | 20,655.00 | 240,980 |
| 2025-04-16 | 21,050.00 | 21,150.00 | 20,750.00 | 20,850.00 | 20,507.46 | 277,336 |
| 2025-04-15 | 20,750.00 | 20,950.00 | 20,700.00 | 20,850.00 | 20,507.46 | 334,334 |
| 2025-04-14 | 20,600.00 | 20,850.00 | 20,550.00 | 20,650.00 | 20,310.75 | 230,056 |
| 2025-04-11 | 20,400.00 | 20,600.00 | 20,300.00 | 20,550.00 | 20,212.39 | 347,816 |
| 2025-04-10 | 20,600.00 | 20,800.00 | 20,200.00 | 20,700.00 | 20,359.93 | 721,462 |
| 2025-04-09 | 20,450.00 | 20,750.00 | 19,800.00 | 19,800.00 | 19,474.71 | 689,540 |
| 2025-04-08 | 21,150.00 | 21,300.00 | 20,550.00 | 20,550.00 | 20,212.39 | 626,940 |
| 2025-04-07 | 21,150.00 | 21,150.00 | 20,550.00 | 20,950.00 | 20,605.82 | 637,062 |
| 2025-04-04 | 21,800.00 | 22,650.00 | 21,400.00 | 21,900.00 | 21,540.21 | 796,053 |
| 2025-04-03 | 21,100.00 | 21,950.00 | 21,050.00 | 21,850.00 | 21,491.04 | 681,362 |
| 2025-04-02 | 22,650.00 | 22,850.00 | 21,650.00 | 21,700.00 | 21,343.50 | 601,428 |
| 2025-04-01 | 22,000.00 | 23,050.00 | 21,950.00 | 22,600.00 | 22,228.71 | 488,731 |
| 2025-03-31 | 22,350.00 | 22,450.00 | 21,800.00 | 22,050.00 | 21,687.75 | 561,455 |
| 2025-03-28 | 22,850.00 | 22,850.00 | 22,450.00 | 22,750.00 | 22,376.25 | 220,551 |
| 2025-03-27 | 22,850.00 | 23,150.00 | 22,800.00 | 22,800.00 | 22,425.43 | 212,385 |
| 2025-03-26 | 23,200.00 | 23,300.00 | 22,800.00 | 23,150.00 | 22,769.68 | 332,429 |
| 2025-03-25 | 22,700.00 | 23,150.00 | 22,700.00 | 23,150.00 | 22,769.68 | 279,887 |
| 2025-03-24 | 22,750.00 | 23,050.00 | 22,700.00 | 22,900.00 | 22,523.79 | 198,266 |
| 2025-03-21 | 22,800.00 | 23,100.00 | 22,600.00 | 22,950.00 | 22,572.96 | 580,105 |
| 2025-03-20 | 23,700.00 | 23,850.00 | 22,900.00 | 23,050.00 | 22,671.32 | 467,485 |
| 2025-03-19 | 23,300.00 | 23,750.00 | 23,300.00 | 23,650.00 | 23,261.46 | 359,084 |
| 2025-03-18 | 23,900.00 | 24,000.00 | 23,300.00 | 23,300.00 | 22,917.21 | 464,766 |
| 2025-03-17 | 23,200.00 | 23,600.00 | 23,050.00 | 23,600.00 | 23,212.29 | 426,778 |
| 2025-03-14 | 23,000.00 | 23,250.00 | 22,750.00 | 23,000.00 | 22,622.14 | 295,997 |
| 2025-03-13 | 22,900.00 | 23,600.00 | 22,850.00 | 22,950.00 | 22,572.96 | 765,265 |
| 2025-03-12 | 22,450.00 | 23,100.00 | 22,400.00 | 22,950.00 | 22,572.96 | 276,113 |
| 2025-03-11 | 22,450.00 | 22,700.00 | 22,300.00 | 22,550.00 | 22,179.54 | 387,227 |
| 2025-03-10 | 22,800.00 | 23,200.00 | 22,650.00 | 23,100.00 | 22,720.50 | 269,662 |
| 2025-03-07 | 23,100.00 | 23,300.00 | 22,800.00 | 23,050.00 | 22,671.32 | 390,150 |
| 2025-03-06 | 22,900.00 | 23,400.00 | 22,850.00 | 23,250.00 | 22,868.04 | 449,539 |
| 2025-03-05 | 22,700.00 | 23,125.00 | 22,650.00 | 22,850.00 | 22,474.61 | 568,737 |
| 2025-03-04 | 24,450.00 | 24,450.00 | 22,700.00 | 22,700.00 | 22,327.07 | 1,047,979 |
| 2025-02-28 | 24,850.00 | 24,950.00 | 23,700.00 | 24,650.00 | 24,245.04 | 1,189,052 |
| 2025-02-27 | 25,000.00 | 25,450.00 | 24,600.00 | 25,050.00 | 24,638.46 | 964,626 |
| 2025-02-26 | 24,150.00 | 25,200.00 | 24,050.00 | 25,150.00 | 24,382.74 | 1,527,410 |
| 2025-02-25 | 23,900.00 | 24,500.00 | 23,850.00 | 24,150.00 | 23,413.24 | 693,512 |
| 2025-02-24 | 23,850.00 | 24,100.00 | 23,800.00 | 24,100.00 | 23,364.77 | 342,782 |
| 2025-02-21 | 24,050.00 | 24,350.00 | 23,950.00 | 24,150.00 | 23,413.24 | 505,041 |
| 2025-02-20 | 23,700.00 | 24,350.00 | 23,650.00 | 24,000.00 | 23,267.82 | 472,148 |
| 2025-02-19 | 23,900.00 | 24,300.00 | 23,600.00 | 23,950.00 | 23,219.34 | 643,562 |
| 2025-02-18 | 24,000.00 | 24,400.00 | 23,550.00 | 23,950.00 | 23,219.34 | 593,714 |
| 2025-02-17 | 23,750.00 | 24,150.00 | 23,500.00 | 24,100.00 | 23,364.77 | 741,213 |
| 2025-02-14 | 23,550.00 | 23,750.00 | 23,250.00 | 23,550.00 | 22,831.55 | 508,041 |
| 2025-02-13 | 23,750.00 | 23,800.00 | 23,050.00 | 23,450.00 | 22,734.60 | 1,146,938 |
| 2025-02-12 | 23,750.00 | 23,750.00 | 23,350.00 | 23,650.00 | 22,928.50 | 627,504 |
| 2025-02-11 | 23,350.00 | 23,600.00 | 23,150.00 | 23,600.00 | 22,880.02 | 644,916 |
| 2025-02-10 | 23,000.00 | 23,500.00 | 23,000.00 | 23,150.00 | 22,443.75 | 767,404 |
| 2025-02-07 | 23,500.00 | 23,500.00 | 22,950.00 | 23,000.00 | 22,298.33 | 758,648 |
| 2025-02-06 | 23,000.00 | 23,500.00 | 22,750.00 | 23,500.00 | 22,783.07 | 1,550,054 |
| 2025-02-05 | 21,900.00 | 23,150.00 | 21,650.00 | 22,850.00 | 22,152.90 | 2,985,066 |
| 2025-02-04 | 21,150.00 | 21,750.00 | 21,050.00 | 21,300.00 | 20,650.19 | 1,217,036 |
| 2025-02-03 | 20,700.00 | 21,350.00 | 20,350.00 | 21,150.00 | 20,504.77 | 1,117,011 |
| 2025-01-31 | 20,850.00 | 21,250.00 | 20,650.00 | 21,200.00 | 20,553.24 | 741,520 |
| 2025-01-24 | 20,600.00 | 20,800.00 | 20,550.00 | 20,650.00 | 20,020.02 | 269,683 |
| 2025-01-23 | 21,100.00 | 21,150.00 | 20,550.00 | 20,550.00 | 19,923.07 | 520,474 |
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.