KakaoBank Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 21,650.00 | 21,950.00 | 21,400.00 | 21,650.00 | 20,989.51 | 411,060 |
| 2024-10-24 | 21,700.00 | 21,850.00 | 21,500.00 | 21,650.00 | 20,989.51 | 230,399 |
| 2024-10-23 | 21,650.00 | 21,800.00 | 21,400.00 | 21,700.00 | 21,037.99 | 357,273 |
| 2024-10-22 | 22,200.00 | 22,450.00 | 21,450.00 | 21,750.00 | 21,086.46 | 550,787 |
| 2024-10-21 | 22,800.00 | 23,200.00 | 22,450.00 | 22,450.00 | 21,765.11 | 671,357 |
| 2024-10-18 | 22,600.00 | 22,850.00 | 22,400.00 | 22,650.00 | 21,959.00 | 525,314 |
| 2024-10-17 | 22,800.00 | 22,800.00 | 22,400.00 | 22,400.00 | 21,716.63 | 414,967 |
| 2024-10-16 | 22,400.00 | 22,750.00 | 22,250.00 | 22,600.00 | 21,910.53 | 537,049 |
| 2024-10-15 | 22,500.00 | 22,650.00 | 22,200.00 | 22,600.00 | 21,910.53 | 515,506 |
| 2024-10-14 | 22,100.00 | 22,500.00 | 22,050.00 | 22,400.00 | 21,716.63 | 581,502 |
| 2024-10-11 | 21,950.00 | 22,350.00 | 21,950.00 | 22,100.00 | 21,425.78 | 477,589 |
| 2024-10-10 | 21,350.00 | 22,350.00 | 21,250.00 | 22,000.00 | 21,328.83 | 1,632,037 |
| 2024-10-08 | 21,150.00 | 21,350.00 | 20,900.00 | 21,300.00 | 20,650.19 | 416,846 |
| 2024-10-07 | 21,050.00 | 21,500.00 | 20,900.00 | 21,300.00 | 20,650.19 | 319,316 |
| 2024-10-04 | 21,150.00 | 21,300.00 | 20,800.00 | 21,250.00 | 20,601.72 | 545,725 |
| 2024-10-02 | 20,850.00 | 21,350.00 | 20,700.00 | 21,000.00 | 20,359.34 | 648,445 |
| 2024-09-30 | 22,000.00 | 22,300.00 | 21,100.00 | 21,150.00 | 20,504.77 | 635,056 |
| 2024-09-27 | 22,400.00 | 22,450.00 | 21,650.00 | 21,650.00 | 20,989.51 | 479,897 |
| 2024-09-26 | 21,750.00 | 22,350.00 | 21,700.00 | 22,350.00 | 21,668.16 | 613,371 |
| 2024-09-25 | 22,400.00 | 22,600.00 | 21,600.00 | 21,600.00 | 20,941.04 | 662,808 |
| 2024-09-24 | 21,650.00 | 22,100.00 | 21,500.00 | 22,100.00 | 21,425.78 | 622,510 |
| 2024-09-23 | 21,650.00 | 21,700.00 | 21,250.00 | 21,600.00 | 20,941.04 | 320,163 |
| 2024-09-20 | 22,100.00 | 22,250.00 | 21,400.00 | 21,500.00 | 20,844.09 | 707,442 |
| 2024-09-19 | 21,800.00 | 22,050.00 | 21,500.00 | 22,050.00 | 21,377.31 | 805,533 |
| 2024-09-13 | 21,150.00 | 21,400.00 | 21,050.00 | 21,400.00 | 20,747.14 | 623,476 |
| 2024-09-12 | 20,300.00 | 20,950.00 | 20,050.00 | 20,950.00 | 20,310.87 | 1,153,362 |
| 2024-09-11 | 20,100.00 | 20,300.00 | 19,870.00 | 20,100.00 | 19,486.80 | 396,865 |
| 2024-09-10 | 20,300.00 | 20,450.00 | 20,050.00 | 20,100.00 | 19,486.80 | 452,822 |
| 2024-09-09 | 19,710.00 | 20,250.00 | 19,450.00 | 20,150.00 | 19,535.27 | 460,914 |
| 2024-09-06 | 20,500.00 | 20,650.00 | 20,150.00 | 20,250.00 | 19,632.22 | 410,138 |
| 2024-09-05 | 20,400.00 | 21,000.00 | 20,300.00 | 20,500.00 | 19,874.60 | 514,579 |
| 2024-09-04 | 21,000.00 | 21,100.00 | 20,200.00 | 20,300.00 | 19,680.70 | 1,148,991 |
| 2024-09-03 | 21,600.00 | 21,700.00 | 21,350.00 | 21,500.00 | 20,844.09 | 358,961 |
| 2024-09-02 | 22,100.00 | 22,150.00 | 21,150.00 | 21,500.00 | 20,844.09 | 744,077 |
| 2024-08-30 | 22,350.00 | 22,600.00 | 22,100.00 | 22,100.00 | 21,425.78 | 644,290 |
| 2024-08-29 | 22,300.00 | 22,450.00 | 21,950.00 | 22,100.00 | 21,425.78 | 444,942 |
| 2024-08-28 | 22,650.00 | 22,650.00 | 22,050.00 | 22,300.00 | 21,619.68 | 465,629 |
| 2024-08-27 | 22,700.00 | 23,100.00 | 22,350.00 | 22,550.00 | 21,862.06 | 863,558 |
| 2024-08-26 | 21,900.00 | 22,650.00 | 21,850.00 | 22,650.00 | 21,959.00 | 1,175,891 |
| 2024-08-23 | 21,800.00 | 21,950.00 | 21,350.00 | 21,900.00 | 21,231.89 | 554,829 |
| 2024-08-22 | 21,700.00 | 21,900.00 | 21,550.00 | 21,800.00 | 21,134.94 | 524,571 |
| 2024-08-21 | 21,700.00 | 21,700.00 | 21,300.00 | 21,500.00 | 20,844.09 | 390,385 |
| 2024-08-20 | 21,850.00 | 21,950.00 | 21,450.00 | 21,500.00 | 20,844.09 | 450,582 |
| 2024-08-19 | 22,050.00 | 22,250.00 | 21,600.00 | 21,650.00 | 20,989.51 | 439,476 |
| 2024-08-16 | 22,050.00 | 22,300.00 | 21,750.00 | 22,000.00 | 21,328.83 | 704,267 |
| 2024-08-14 | 21,600.00 | 21,800.00 | 21,350.00 | 21,700.00 | 21,037.99 | 519,115 |
| 2024-08-13 | 21,750.00 | 21,900.00 | 21,400.00 | 21,400.00 | 20,747.14 | 445,863 |
| 2024-08-12 | 21,600.00 | 22,050.00 | 21,550.00 | 21,850.00 | 21,183.41 | 571,090 |
| 2024-08-09 | 22,050.00 | 22,100.00 | 21,400.00 | 21,550.00 | 20,892.56 | 777,480 |
| 2024-08-08 | 21,400.00 | 22,150.00 | 20,800.00 | 21,850.00 | 21,183.41 | 2,020,691 |
| 2024-08-07 | 19,660.00 | 21,750.00 | 19,510.00 | 21,400.00 | 20,747.14 | 2,500,498 |
| 2024-08-06 | 19,570.00 | 20,350.00 | 19,400.00 | 19,680.00 | 19,079.61 | 1,453,951 |
| 2024-08-05 | 21,050.00 | 21,050.00 | 18,490.00 | 19,180.00 | 18,594.87 | 2,077,299 |
| 2024-08-02 | 21,200.00 | 21,500.00 | 20,750.00 | 21,250.00 | 20,601.72 | 677,940 |
| 2024-08-01 | 21,300.00 | 21,750.00 | 21,250.00 | 21,550.00 | 20,892.56 | 492,728 |
| 2024-07-31 | 21,300.00 | 21,400.00 | 21,000.00 | 21,400.00 | 20,747.14 | 494,491 |
| 2024-07-30 | 21,650.00 | 21,750.00 | 21,150.00 | 21,200.00 | 20,553.24 | 640,052 |
| 2024-07-29 | 21,200.00 | 22,000.00 | 21,050.00 | 21,850.00 | 21,183.41 | 911,149 |
| 2024-07-26 | 21,350.00 | 21,900.00 | 20,950.00 | 21,200.00 | 20,553.24 | 1,047,324 |
| 2024-07-25 | 20,450.00 | 22,000.00 | 20,250.00 | 21,400.00 | 20,747.14 | 2,472,575 |
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.