kakaopay Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 33,800.00 | 33,800.00 | 33,150.00 | 33,450.00 | 33,450.00 | 206,055 |
| 2024-04-24 | 34,150.00 | 34,500.00 | 33,950.00 | 34,100.00 | 34,100.00 | 125,914 |
| 2024-04-23 | 33,700.00 | 34,650.00 | 33,650.00 | 33,850.00 | 33,850.00 | 168,485 |
| 2024-04-22 | 33,900.00 | 34,050.00 | 33,300.00 | 33,850.00 | 33,850.00 | 191,948 |
| 2024-04-19 | 33,200.00 | 33,450.00 | 32,450.00 | 33,200.00 | 33,200.00 | 276,026 |
| 2024-04-18 | 32,700.00 | 33,850.00 | 32,700.00 | 33,750.00 | 33,750.00 | 284,212 |
| 2024-04-17 | 33,500.00 | 33,800.00 | 32,600.00 | 32,700.00 | 32,700.00 | 200,624 |
| 2024-04-16 | 33,900.00 | 34,200.00 | 33,150.00 | 33,250.00 | 33,250.00 | 235,103 |
| 2024-04-15 | 34,000.00 | 34,550.00 | 33,600.00 | 34,200.00 | 34,200.00 | 217,416 |
| 2024-04-12 | 35,500.00 | 35,600.00 | 34,800.00 | 34,800.00 | 34,800.00 | 268,886 |
| 2024-04-11 | 36,400.00 | 36,800.00 | 35,500.00 | 35,500.00 | 35,500.00 | 354,945 |
| 2024-04-09 | 37,250.00 | 38,200.00 | 36,850.00 | 36,950.00 | 36,950.00 | 205,501 |
| 2024-04-08 | 36,550.00 | 37,250.00 | 35,900.00 | 36,900.00 | 36,900.00 | 218,220 |
| 2024-04-05 | 36,850.00 | 37,350.00 | 36,700.00 | 36,700.00 | 36,700.00 | 181,144 |
| 2024-04-04 | 37,900.00 | 38,150.00 | 37,200.00 | 37,250.00 | 37,250.00 | 136,195 |
| 2024-04-03 | 38,100.00 | 38,100.00 | 37,550.00 | 37,650.00 | 37,650.00 | 153,632 |
| 2024-04-02 | 38,600.00 | 38,900.00 | 37,850.00 | 38,050.00 | 38,050.00 | 257,850 |
| 2024-04-01 | 38,700.00 | 39,350.00 | 38,650.00 | 39,100.00 | 39,100.00 | 139,740 |
| 2024-03-29 | 38,800.00 | 39,250.00 | 38,250.00 | 38,500.00 | 38,500.00 | 178,669 |
| 2024-03-28 | 39,550.00 | 39,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 183,355 |
| 2024-03-27 | 38,700.00 | 39,700.00 | 38,550.00 | 39,500.00 | 39,500.00 | 131,803 |
| 2024-03-26 | 39,550.00 | 39,800.00 | 39,100.00 | 39,200.00 | 39,200.00 | 207,306 |
| 2024-03-25 | 39,400.00 | 39,450.00 | 38,800.00 | 39,250.00 | 39,250.00 | 124,420 |
| 2024-03-22 | 39,150.00 | 39,850.00 | 39,000.00 | 39,400.00 | 39,400.00 | 180,060 |
| 2024-03-21 | 39,250.00 | 39,800.00 | 39,100.00 | 39,500.00 | 39,500.00 | 287,646 |
| 2024-03-20 | 38,900.00 | 39,050.00 | 38,050.00 | 38,500.00 | 38,500.00 | 261,696 |
| 2024-03-19 | 39,350.00 | 39,600.00 | 38,350.00 | 38,500.00 | 38,500.00 | 347,840 |
| 2024-03-18 | 40,100.00 | 40,300.00 | 39,550.00 | 39,650.00 | 39,650.00 | 168,304 |
| 2024-03-15 | 41,200.00 | 41,200.00 | 39,800.00 | 39,950.00 | 39,950.00 | 331,133 |
| 2024-03-14 | 40,750.00 | 41,550.00 | 40,700.00 | 41,450.00 | 41,450.00 | 422,321 |
| 2024-03-13 | 41,500.00 | 41,500.00 | 40,400.00 | 40,700.00 | 40,700.00 | 193,718 |
| 2024-03-12 | 41,000.00 | 41,500.00 | 40,250.00 | 41,100.00 | 41,100.00 | 194,168 |
| 2024-03-11 | 40,500.00 | 41,300.00 | 39,900.00 | 41,000.00 | 41,000.00 | 174,188 |
| 2024-03-08 | 40,850.00 | 41,600.00 | 40,450.00 | 40,850.00 | 40,850.00 | 292,034 |
| 2024-03-07 | 39,850.00 | 40,700.00 | 39,400.00 | 40,300.00 | 40,300.00 | 261,763 |
| 2024-03-06 | 41,250.00 | 41,800.00 | 39,550.00 | 40,150.00 | 40,150.00 | 3,668,299 |
| 2024-03-05 | 43,900.00 | 44,450.00 | 42,300.00 | 42,550.00 | 42,550.00 | 247,999 |
| 2024-03-04 | 44,950.00 | 45,350.00 | 44,150.00 | 44,150.00 | 44,150.00 | 124,627 |
| 2024-02-29 | 45,400.00 | 45,750.00 | 44,050.00 | 44,050.00 | 44,050.00 | 248,720 |
| 2024-02-28 | 46,750.00 | 46,900.00 | 45,600.00 | 45,650.00 | 45,650.00 | 157,635 |
| 2024-02-27 | 46,600.00 | 47,000.00 | 46,000.00 | 46,400.00 | 46,400.00 | 110,312 |
| 2024-02-26 | 47,300.00 | 47,350.00 | 46,450.00 | 46,600.00 | 46,600.00 | 85,670 |
| 2024-02-23 | 47,550.00 | 47,550.00 | 46,600.00 | 46,800.00 | 46,800.00 | 121,395 |
| 2024-02-22 | 47,600.00 | 47,700.00 | 46,850.00 | 47,000.00 | 47,000.00 | 98,292 |
| 2024-02-21 | 47,900.00 | 47,900.00 | 46,900.00 | 47,150.00 | 47,150.00 | 145,623 |
| 2024-02-20 | 48,800.00 | 49,300.00 | 47,100.00 | 47,550.00 | 47,550.00 | 203,106 |
| 2024-02-19 | 49,400.00 | 50,300.00 | 48,550.00 | 48,800.00 | 48,800.00 | 160,727 |
| 2024-02-16 | 49,450.00 | 50,500.00 | 48,900.00 | 49,400.00 | 49,400.00 | 206,802 |
| 2024-02-15 | 49,350.00 | 51,800.00 | 48,550.00 | 48,800.00 | 48,800.00 | 389,347 |
| 2024-02-14 | 47,450.00 | 48,700.00 | 46,650.00 | 48,200.00 | 48,200.00 | 233,673 |
| 2024-02-13 | 48,400.00 | 49,050.00 | 48,300.00 | 48,650.00 | 48,650.00 | 171,254 |
| 2024-02-08 | 47,400.00 | 48,300.00 | 47,250.00 | 47,750.00 | 47,750.00 | 239,923 |
| 2024-02-07 | 46,300.00 | 49,950.00 | 46,300.00 | 47,100.00 | 47,100.00 | 448,291 |
| 2024-02-06 | 46,800.00 | 46,950.00 | 45,600.00 | 46,300.00 | 46,300.00 | 139,434 |
| 2024-02-05 | 48,350.00 | 48,500.00 | 46,100.00 | 46,800.00 | 46,800.00 | 337,238 |
| 2024-02-02 | 46,900.00 | 49,800.00 | 46,900.00 | 48,800.00 | 48,800.00 | 334,627 |
| 2024-02-01 | 46,550.00 | 47,300.00 | 45,300.00 | 46,400.00 | 46,400.00 | 236,581 |
| 2024-01-31 | 47,400.00 | 47,800.00 | 46,550.00 | 47,350.00 | 47,350.00 | 155,298 |
| 2024-01-30 | 49,650.00 | 50,200.00 | 47,550.00 | 47,650.00 | 47,650.00 | 401,750 |
| 2024-01-29 | 52,000.00 | 52,900.00 | 49,550.00 | 49,550.00 | 49,550.00 | 319,034 |
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.