kakaopay Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 51,000.00 | 52,800.00 | 50,800.00 | 51,400.00 | 51,400.00 | 167,929 |
| 2024-01-25 | 52,200.00 | 52,600.00 | 50,600.00 | 51,500.00 | 51,500.00 | 163,353 |
| 2024-01-24 | 52,900.00 | 53,100.00 | 51,500.00 | 52,200.00 | 52,200.00 | 203,258 |
| 2024-01-23 | 50,500.00 | 53,200.00 | 50,000.00 | 52,700.00 | 52,700.00 | 375,830 |
| 2024-01-22 | 52,500.00 | 53,200.00 | 50,000.00 | 50,100.00 | 50,100.00 | 324,676 |
| 2024-01-19 | 53,500.00 | 54,700.00 | 51,700.00 | 52,000.00 | 52,000.00 | 321,802 |
| 2024-01-18 | 55,000.00 | 55,300.00 | 52,600.00 | 53,000.00 | 53,000.00 | 357,345 |
| 2024-01-17 | 56,700.00 | 57,800.00 | 53,500.00 | 55,000.00 | 55,000.00 | 514,044 |
| 2024-01-16 | 58,800.00 | 59,400.00 | 56,300.00 | 56,900.00 | 56,900.00 | 612,990 |
| 2024-01-15 | 55,400.00 | 59,000.00 | 54,500.00 | 58,800.00 | 58,800.00 | 1,037,948 |
| 2024-01-12 | 56,900.00 | 57,300.00 | 53,500.00 | 56,100.00 | 56,100.00 | 1,355,648 |
| 2024-01-11 | 48,500.00 | 60,200.00 | 48,400.00 | 58,000.00 | 58,000.00 | 5,043,844 |
| 2024-01-10 | 47,900.00 | 48,950.00 | 47,650.00 | 47,700.00 | 47,700.00 | 111,002 |
| 2024-01-09 | 48,000.00 | 48,500.00 | 47,500.00 | 47,700.00 | 47,700.00 | 152,457 |
| 2024-01-08 | 46,350.00 | 47,450.00 | 46,150.00 | 46,600.00 | 46,600.00 | 112,900 |
| 2024-01-05 | 45,950.00 | 46,450.00 | 45,750.00 | 46,100.00 | 46,100.00 | 70,195 |
| 2024-01-04 | 47,350.00 | 47,500.00 | 45,550.00 | 45,950.00 | 45,950.00 | 228,451 |
| 2024-01-03 | 49,050.00 | 49,200.00 | 47,600.00 | 47,600.00 | 47,600.00 | 172,102 |
| 2024-01-02 | 48,550.00 | 49,950.00 | 48,250.00 | 49,750.00 | 49,750.00 | 128,981 |
| 2023-12-28 | 48,600.00 | 49,500.00 | 48,200.00 | 49,300.00 | 49,300.00 | 155,303 |
| 2023-12-27 | 48,050.00 | 48,500.00 | 47,300.00 | 48,500.00 | 48,500.00 | 95,001 |
| 2023-12-26 | 48,000.00 | 48,050.00 | 47,350.00 | 47,900.00 | 47,900.00 | 95,051 |
| 2023-12-22 | 48,100.00 | 48,300.00 | 47,300.00 | 47,550.00 | 47,550.00 | 86,374 |
| 2023-12-21 | 47,500.00 | 48,250.00 | 47,350.00 | 47,650.00 | 47,650.00 | 104,931 |
| 2023-12-20 | 48,100.00 | 48,650.00 | 47,950.00 | 48,300.00 | 48,300.00 | 126,190 |
| 2023-12-19 | 48,100.00 | 48,400.00 | 47,250.00 | 47,650.00 | 47,650.00 | 114,756 |
| 2023-12-18 | 49,000.00 | 49,050.00 | 47,750.00 | 48,300.00 | 48,300.00 | 143,932 |
| 2023-12-15 | 49,400.00 | 49,650.00 | 48,400.00 | 49,650.00 | 49,650.00 | 211,438 |
| 2023-12-14 | 47,850.00 | 49,400.00 | 47,700.00 | 49,350.00 | 49,350.00 | 420,338 |
| 2023-12-13 | 48,450.00 | 48,650.00 | 46,300.00 | 46,600.00 | 46,600.00 | 184,157 |
| 2023-12-12 | 48,300.00 | 49,300.00 | 47,900.00 | 48,450.00 | 48,450.00 | 217,753 |
| 2023-12-11 | 48,400.00 | 49,000.00 | 47,250.00 | 47,800.00 | 47,800.00 | 158,754 |
| 2023-12-08 | 46,600.00 | 49,150.00 | 46,600.00 | 48,400.00 | 48,400.00 | 504,703 |
| 2023-12-07 | 44,500.00 | 46,700.00 | 44,450.00 | 46,300.00 | 46,300.00 | 172,334 |
| 2023-12-06 | 44,500.00 | 45,850.00 | 44,000.00 | 44,950.00 | 44,950.00 | 83,245 |
| 2023-12-05 | 45,550.00 | 45,550.00 | 44,250.00 | 44,500.00 | 44,500.00 | 130,665 |
| 2023-12-04 | 46,750.00 | 46,850.00 | 45,700.00 | 45,700.00 | 45,700.00 | 109,365 |
| 2023-12-01 | 46,500.00 | 46,950.00 | 45,850.00 | 46,100.00 | 46,100.00 | 142,701 |
| 2023-11-30 | 45,500.00 | 46,550.00 | 44,900.00 | 46,100.00 | 46,100.00 | 236,523 |
| 2023-11-29 | 45,950.00 | 46,350.00 | 45,200.00 | 45,550.00 | 45,550.00 | 88,469 |
| 2023-11-28 | 46,150.00 | 46,550.00 | 45,500.00 | 46,400.00 | 46,400.00 | 154,270 |
| 2023-11-27 | 45,500.00 | 45,900.00 | 45,150.00 | 45,700.00 | 45,700.00 | 90,919 |
| 2023-11-24 | 45,850.00 | 46,150.00 | 45,150.00 | 45,200.00 | 45,200.00 | 75,586 |
| 2023-11-23 | 45,500.00 | 46,050.00 | 44,850.00 | 45,700.00 | 45,700.00 | 104,260 |
| 2023-11-22 | 44,400.00 | 46,200.00 | 43,800.00 | 45,500.00 | 45,500.00 | 188,465 |
| 2023-11-21 | 43,400.00 | 45,550.00 | 43,350.00 | 44,850.00 | 44,850.00 | 370,965 |
| 2023-11-20 | 41,650.00 | 43,500.00 | 41,300.00 | 42,850.00 | 42,850.00 | 109,273 |
| 2023-11-17 | 42,800.00 | 42,850.00 | 41,350.00 | 41,800.00 | 41,800.00 | 105,853 |
| 2023-11-16 | 43,400.00 | 43,400.00 | 42,400.00 | 42,800.00 | 42,800.00 | 109,490 |
| 2023-11-15 | 42,500.00 | 43,900.00 | 41,850.00 | 43,500.00 | 43,500.00 | 330,766 |
| 2023-11-14 | 41,750.00 | 42,300.00 | 41,000.00 | 41,050.00 | 41,050.00 | 125,257 |
| 2023-11-13 | 40,900.00 | 41,800.00 | 40,800.00 | 41,150.00 | 41,150.00 | 105,729 |
| 2023-11-10 | 41,950.00 | 42,000.00 | 40,600.00 | 40,650.00 | 40,650.00 | 170,140 |
| 2023-11-09 | 41,500.00 | 42,600.00 | 41,000.00 | 42,550.00 | 42,550.00 | 210,272 |
| 2023-11-08 | 42,700.00 | 43,250.00 | 41,400.00 | 41,500.00 | 41,500.00 | 169,218 |
| 2023-11-07 | 43,950.00 | 44,100.00 | 41,500.00 | 42,200.00 | 42,200.00 | 344,436 |
| 2023-11-06 | 41,850.00 | 45,850.00 | 41,500.00 | 44,400.00 | 44,400.00 | 888,228 |
| 2023-11-03 | 37,250.00 | 39,950.00 | 36,950.00 | 39,750.00 | 39,750.00 | 394,669 |
| 2023-11-02 | 34,950.00 | 36,900.00 | 34,850.00 | 36,800.00 | 36,800.00 | 253,413 |
| 2023-11-01 | 34,450.00 | 34,800.00 | 33,950.00 | 34,600.00 | 34,600.00 | 183,080 |
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.