kakaopay Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 26,650.00 | 28,600.00 | 24,700.00 | 24,800.00 | 24,800.00 | 1,354,653 |
| 2024-07-22 | 27,500.00 | 27,600.00 | 26,800.00 | 26,900.00 | 26,900.00 | 175,660 |
| 2024-07-19 | 27,450.00 | 27,900.00 | 27,150.00 | 27,750.00 | 27,750.00 | 155,517 |
| 2024-07-18 | 27,950.00 | 28,100.00 | 27,100.00 | 27,450.00 | 27,450.00 | 194,787 |
| 2024-07-17 | 27,000.00 | 28,450.00 | 27,000.00 | 28,350.00 | 28,350.00 | 292,042 |
| 2024-07-16 | 28,250.00 | 28,350.00 | 26,850.00 | 27,000.00 | 27,000.00 | 379,718 |
| 2024-07-15 | 29,100.00 | 29,150.00 | 28,100.00 | 28,100.00 | 28,100.00 | 199,632 |
| 2024-07-12 | 28,000.00 | 29,900.00 | 27,900.00 | 28,800.00 | 28,800.00 | 670,644 |
| 2024-07-11 | 29,000.00 | 29,000.00 | 27,750.00 | 27,750.00 | 27,750.00 | 292,146 |
| 2024-07-10 | 28,250.00 | 28,750.00 | 27,950.00 | 28,650.00 | 28,650.00 | 276,659 |
| 2024-07-09 | 27,300.00 | 29,100.00 | 27,250.00 | 28,200.00 | 28,200.00 | 634,233 |
| 2024-07-08 | 27,000.00 | 27,450.00 | 26,600.00 | 27,250.00 | 27,250.00 | 158,261 |
| 2024-07-05 | 26,550.00 | 27,450.00 | 26,550.00 | 26,950.00 | 26,950.00 | 209,188 |
| 2024-07-04 | 26,900.00 | 27,100.00 | 26,300.00 | 26,450.00 | 26,450.00 | 128,821 |
| 2024-07-03 | 26,600.00 | 27,400.00 | 26,600.00 | 26,750.00 | 26,750.00 | 205,460 |
| 2024-07-02 | 27,000.00 | 27,500.00 | 26,450.00 | 26,500.00 | 26,500.00 | 145,283 |
| 2024-07-01 | 26,600.00 | 27,450.00 | 26,300.00 | 27,200.00 | 27,200.00 | 178,782 |
| 2024-06-28 | 26,600.00 | 27,100.00 | 26,400.00 | 26,900.00 | 26,900.00 | 224,656 |
| 2024-06-27 | 26,900.00 | 27,100.00 | 26,100.00 | 26,350.00 | 26,350.00 | 363,993 |
| 2024-06-26 | 27,000.00 | 27,750.00 | 26,800.00 | 27,150.00 | 27,150.00 | 190,100 |
| 2024-06-25 | 27,400.00 | 27,600.00 | 27,050.00 | 27,250.00 | 27,250.00 | 240,384 |
| 2024-06-24 | 28,250.00 | 28,250.00 | 27,300.00 | 27,300.00 | 27,300.00 | 336,219 |
| 2024-06-21 | 28,400.00 | 28,900.00 | 28,150.00 | 28,150.00 | 28,150.00 | 548,062 |
| 2024-06-20 | 28,350.00 | 28,800.00 | 28,200.00 | 28,200.00 | 28,200.00 | 212,122 |
| 2024-06-19 | 28,300.00 | 28,500.00 | 28,050.00 | 28,250.00 | 28,250.00 | 237,580 |
| 2024-06-18 | 28,500.00 | 28,650.00 | 28,200.00 | 28,250.00 | 28,250.00 | 197,125 |
| 2024-06-17 | 28,650.00 | 29,050.00 | 28,300.00 | 28,500.00 | 28,500.00 | 249,924 |
| 2024-06-14 | 29,450.00 | 29,700.00 | 28,600.00 | 28,650.00 | 28,650.00 | 451,809 |
| 2024-06-13 | 30,300.00 | 30,750.00 | 29,250.00 | 29,400.00 | 29,400.00 | 1,600,837 |
| 2024-06-12 | 30,300.00 | 30,800.00 | 29,850.00 | 30,100.00 | 30,100.00 | 303,303 |
| 2024-06-11 | 29,950.00 | 30,900.00 | 29,900.00 | 30,600.00 | 30,600.00 | 266,013 |
| 2024-06-10 | 30,350.00 | 30,500.00 | 29,900.00 | 29,900.00 | 29,900.00 | 368,884 |
| 2024-06-07 | 30,750.00 | 31,150.00 | 30,350.00 | 30,600.00 | 30,600.00 | 324,140 |
| 2024-06-05 | 30,600.00 | 31,400.00 | 30,150.00 | 30,750.00 | 30,750.00 | 320,103 |
| 2024-06-04 | 30,750.00 | 31,050.00 | 30,400.00 | 30,450.00 | 30,450.00 | 330,669 |
| 2024-06-03 | 31,200.00 | 32,000.00 | 30,900.00 | 30,900.00 | 30,900.00 | 552,550 |
| 2024-05-31 | 32,400.00 | 32,850.00 | 31,000.00 | 31,000.00 | 31,000.00 | 2,321,486 |
| 2024-05-30 | 34,000.00 | 34,000.00 | 31,100.00 | 32,100.00 | 32,100.00 | 542,135 |
| 2024-05-29 | 32,300.00 | 32,550.00 | 31,550.00 | 32,200.00 | 32,200.00 | 197,270 |
| 2024-05-28 | 33,600.00 | 33,600.00 | 32,700.00 | 32,700.00 | 32,700.00 | 197,126 |
| 2024-05-27 | 32,100.00 | 33,650.00 | 32,050.00 | 33,600.00 | 33,600.00 | 265,166 |
| 2024-05-24 | 32,750.00 | 33,200.00 | 31,700.00 | 32,150.00 | 32,150.00 | 452,333 |
| 2024-05-23 | 33,300.00 | 33,850.00 | 32,950.00 | 33,300.00 | 33,300.00 | 202,500 |
| 2024-05-22 | 33,650.00 | 33,750.00 | 33,300.00 | 33,450.00 | 33,450.00 | 135,805 |
| 2024-05-21 | 33,200.00 | 33,850.00 | 33,200.00 | 33,750.00 | 33,750.00 | 135,961 |
| 2024-05-20 | 34,000.00 | 34,300.00 | 33,350.00 | 33,650.00 | 33,650.00 | 351,129 |
| 2024-05-17 | 34,550.00 | 35,000.00 | 34,400.00 | 34,450.00 | 34,450.00 | 151,655 |
| 2024-05-16 | 36,450.00 | 36,450.00 | 34,450.00 | 35,000.00 | 35,000.00 | 341,057 |
| 2024-05-14 | 35,600.00 | 35,950.00 | 35,400.00 | 35,650.00 | 35,650.00 | 76,695 |
| 2024-05-13 | 36,150.00 | 36,150.00 | 35,350.00 | 35,600.00 | 35,600.00 | 108,039 |
| 2024-05-10 | 36,150.00 | 36,600.00 | 35,400.00 | 35,850.00 | 35,850.00 | 157,343 |
| 2024-05-09 | 35,950.00 | 36,400.00 | 35,650.00 | 35,800.00 | 35,800.00 | 562,836 |
| 2024-05-08 | 36,000.00 | 37,400.00 | 35,850.00 | 35,950.00 | 35,950.00 | 331,379 |
| 2024-05-07 | 36,250.00 | 37,150.00 | 34,800.00 | 35,900.00 | 35,900.00 | 509,017 |
| 2024-05-03 | 35,200.00 | 36,100.00 | 35,200.00 | 35,800.00 | 35,800.00 | 249,039 |
| 2024-05-02 | 34,950.00 | 35,400.00 | 34,550.00 | 34,950.00 | 34,950.00 | 110,713 |
| 2024-04-30 | 34,950.00 | 35,500.00 | 34,850.00 | 35,300.00 | 35,300.00 | 144,578 |
| 2024-04-29 | 34,050.00 | 35,300.00 | 33,850.00 | 35,100.00 | 35,100.00 | 223,784 |
| 2024-04-26 | 33,800.00 | 33,900.00 | 33,400.00 | 33,750.00 | 33,750.00 | 135,360 |
| 2024-04-25 | 33,800.00 | 33,800.00 | 33,150.00 | 33,450.00 | 33,450.00 | 206,055 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.