KakaoBank Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 21,050.00 | 21,100.00 | 20,800.00 | 20,950.00 | 20,310.87 | 339,712 |
| 2025-01-21 | 20,950.00 | 21,200.00 | 20,650.00 | 20,950.00 | 20,310.87 | 470,191 |
| 2025-01-20 | 20,800.00 | 21,000.00 | 20,650.00 | 20,800.00 | 20,165.44 | 431,368 |
| 2025-01-17 | 21,050.00 | 21,100.00 | 20,600.00 | 20,650.00 | 20,020.02 | 819,397 |
| 2025-01-16 | 21,350.00 | 21,600.00 | 21,000.00 | 21,150.00 | 20,504.77 | 623,774 |
| 2025-01-15 | 21,250.00 | 21,550.00 | 20,950.00 | 21,100.00 | 20,456.29 | 701,287 |
| 2025-01-14 | 21,250.00 | 21,400.00 | 20,900.00 | 21,100.00 | 20,456.29 | 538,921 |
| 2025-01-13 | 21,200.00 | 21,500.00 | 21,000.00 | 21,100.00 | 20,456.29 | 687,643 |
| 2025-01-10 | 21,600.00 | 21,750.00 | 21,150.00 | 21,400.00 | 20,747.14 | 648,074 |
| 2025-01-09 | 21,500.00 | 21,850.00 | 21,400.00 | 21,650.00 | 20,989.51 | 571,281 |
| 2025-01-08 | 21,250.00 | 22,000.00 | 21,250.00 | 21,650.00 | 20,989.51 | 422,301 |
| 2025-01-07 | 21,750.00 | 22,050.00 | 21,400.00 | 21,400.00 | 20,747.14 | 545,817 |
| 2025-01-06 | 21,500.00 | 21,950.00 | 21,250.00 | 21,750.00 | 21,086.46 | 448,975 |
| 2025-01-03 | 20,900.00 | 21,900.00 | 20,900.00 | 21,450.00 | 20,795.61 | 566,429 |
| 2025-01-02 | 21,150.00 | 21,250.00 | 20,850.00 | 20,950.00 | 20,310.87 | 402,178 |
| 2024-12-30 | 21,550.00 | 21,700.00 | 21,050.00 | 21,050.00 | 20,407.82 | 591,590 |
| 2024-12-27 | 21,650.00 | 22,050.00 | 21,400.00 | 21,600.00 | 20,941.04 | 398,812 |
| 2024-12-26 | 22,250.00 | 22,300.00 | 21,800.00 | 21,800.00 | 21,134.94 | 322,607 |
| 2024-12-24 | 22,450.00 | 22,650.00 | 22,100.00 | 22,150.00 | 21,474.26 | 273,805 |
| 2024-12-23 | 22,350.00 | 22,550.00 | 21,750.00 | 22,500.00 | 21,813.58 | 415,660 |
| 2024-12-20 | 22,400.00 | 22,700.00 | 22,100.00 | 22,100.00 | 21,425.78 | 616,840 |
| 2024-12-19 | 23,000.00 | 23,100.00 | 22,550.00 | 22,600.00 | 21,910.53 | 712,244 |
| 2024-12-18 | 23,400.00 | 23,750.00 | 23,300.00 | 23,750.00 | 23,025.45 | 388,582 |
| 2024-12-17 | 23,900.00 | 24,100.00 | 23,100.00 | 23,350.00 | 22,637.65 | 596,007 |
| 2024-12-16 | 25,050.00 | 25,100.00 | 23,750.00 | 24,050.00 | 23,316.29 | 955,459 |
| 2024-12-13 | 23,550.00 | 24,750.00 | 23,400.00 | 24,500.00 | 23,752.57 | 1,320,301 |
| 2024-12-12 | 24,250.00 | 24,250.00 | 23,300.00 | 23,700.00 | 22,976.97 | 1,341,360 |
| 2024-12-11 | 23,250.00 | 24,150.00 | 23,150.00 | 24,150.00 | 23,413.24 | 1,195,907 |
| 2024-12-10 | 22,950.00 | 23,400.00 | 22,850.00 | 23,150.00 | 22,443.75 | 628,631 |
| 2024-12-09 | 23,150.00 | 23,750.00 | 22,650.00 | 22,700.00 | 22,007.48 | 1,219,518 |
| 2024-12-06 | 22,650.00 | 24,050.00 | 22,050.00 | 23,650.00 | 22,928.50 | 2,267,589 |
| 2024-12-05 | 23,600.00 | 23,600.00 | 22,400.00 | 22,550.00 | 21,862.06 | 1,198,521 |
| 2024-12-04 | 23,250.00 | 24,950.00 | 22,750.00 | 24,000.00 | 23,267.82 | 3,600,576 |
| 2024-12-03 | 23,600.00 | 23,700.00 | 23,200.00 | 23,450.00 | 22,734.60 | 845,605 |
| 2024-12-02 | 22,550.00 | 23,500.00 | 22,500.00 | 23,350.00 | 22,637.65 | 1,647,647 |
| 2024-11-29 | 22,600.00 | 22,650.00 | 21,650.00 | 22,350.00 | 21,668.16 | 782,104 |
| 2024-11-28 | 22,600.00 | 22,600.00 | 22,100.00 | 22,550.00 | 21,862.06 | 458,843 |
| 2024-11-27 | 21,800.00 | 22,650.00 | 21,750.00 | 22,500.00 | 21,813.58 | 1,017,594 |
| 2024-11-26 | 21,500.00 | 21,800.00 | 21,500.00 | 21,750.00 | 21,086.46 | 385,976 |
| 2024-11-25 | 21,500.00 | 21,750.00 | 21,300.00 | 21,700.00 | 21,037.99 | 680,730 |
| 2024-11-22 | 21,300.00 | 21,450.00 | 21,150.00 | 21,300.00 | 20,650.19 | 344,881 |
| 2024-11-21 | 21,250.00 | 21,400.00 | 21,100.00 | 21,100.00 | 20,456.29 | 364,946 |
| 2024-11-20 | 21,100.00 | 21,300.00 | 21,000.00 | 21,250.00 | 20,601.72 | 306,508 |
| 2024-11-19 | 20,600.00 | 21,350.00 | 20,600.00 | 21,100.00 | 20,456.29 | 439,613 |
| 2024-11-18 | 20,100.00 | 20,800.00 | 20,100.00 | 20,800.00 | 20,165.44 | 540,728 |
| 2024-11-15 | 20,150.00 | 20,450.00 | 20,100.00 | 20,250.00 | 19,632.22 | 491,691 |
| 2024-11-14 | 20,450.00 | 20,900.00 | 20,100.00 | 20,100.00 | 19,486.80 | 656,546 |
| 2024-11-13 | 20,300.00 | 20,800.00 | 20,200.00 | 20,250.00 | 19,632.22 | 522,593 |
| 2024-11-12 | 20,900.00 | 21,200.00 | 20,500.00 | 20,500.00 | 19,874.60 | 686,364 |
| 2024-11-11 | 21,800.00 | 22,050.00 | 21,000.00 | 21,050.00 | 20,407.82 | 670,139 |
| 2024-11-08 | 22,450.00 | 22,750.00 | 22,000.00 | 22,100.00 | 21,425.78 | 394,826 |
| 2024-11-07 | 22,350.00 | 22,450.00 | 21,600.00 | 22,200.00 | 21,522.73 | 618,968 |
| 2024-11-06 | 22,950.00 | 23,500.00 | 22,300.00 | 22,550.00 | 21,862.06 | 1,061,296 |
| 2024-11-05 | 22,350.00 | 22,600.00 | 22,050.00 | 22,450.00 | 21,765.11 | 461,733 |
| 2024-11-04 | 21,800.00 | 22,600.00 | 21,700.00 | 22,550.00 | 21,862.06 | 599,256 |
| 2024-11-01 | 21,600.00 | 21,850.00 | 21,450.00 | 21,750.00 | 21,086.46 | 254,325 |
| 2024-10-31 | 21,950.00 | 21,950.00 | 21,600.00 | 21,650.00 | 20,989.51 | 425,955 |
| 2024-10-30 | 22,150.00 | 22,500.00 | 21,900.00 | 22,100.00 | 21,425.78 | 376,915 |
| 2024-10-29 | 21,950.00 | 22,200.00 | 21,750.00 | 22,200.00 | 21,522.73 | 279,524 |
| 2024-10-28 | 21,650.00 | 22,200.00 | 21,650.00 | 22,200.00 | 21,522.73 | 426,169 |
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.