kakaopay Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 35,550.00 | 35,950.00 | 33,950.00 | 34,200.00 | 34,200.00 | 242,032 |
| 2023-10-30 | 34,500.00 | 35,800.00 | 34,200.00 | 35,200.00 | 35,200.00 | 207,970 |
| 2023-10-27 | 36,000.00 | 36,500.00 | 34,100.00 | 34,850.00 | 34,850.00 | 310,065 |
| 2023-10-26 | 38,000.00 | 38,000.00 | 35,900.00 | 35,950.00 | 35,950.00 | 225,852 |
| 2023-10-25 | 38,200.00 | 38,200.00 | 37,150.00 | 37,900.00 | 37,900.00 | 187,824 |
| 2023-10-24 | 36,900.00 | 38,200.00 | 35,950.00 | 38,200.00 | 38,200.00 | 193,981 |
| 2023-10-23 | 36,000.00 | 37,250.00 | 35,250.00 | 36,900.00 | 36,900.00 | 270,810 |
| 2023-10-20 | 38,050.00 | 38,800.00 | 36,300.00 | 36,900.00 | 36,900.00 | 246,271 |
| 2023-10-19 | 39,100.00 | 39,500.00 | 38,700.00 | 38,850.00 | 38,850.00 | 157,824 |
| 2023-10-18 | 40,750.00 | 41,450.00 | 39,850.00 | 39,950.00 | 39,950.00 | 114,168 |
| 2023-10-17 | 40,800.00 | 41,650.00 | 40,700.00 | 41,050.00 | 41,050.00 | 131,827 |
| 2023-10-16 | 40,250.00 | 41,100.00 | 40,000.00 | 40,800.00 | 40,800.00 | 166,020 |
| 2023-10-13 | 40,150.00 | 40,950.00 | 40,100.00 | 40,650.00 | 40,650.00 | 122,230 |
| 2023-10-12 | 40,700.00 | 41,100.00 | 40,100.00 | 41,100.00 | 41,100.00 | 205,732 |
| 2023-10-11 | 39,500.00 | 41,450.00 | 39,500.00 | 40,300.00 | 40,300.00 | 266,136 |
| 2023-10-10 | 39,900.00 | 40,250.00 | 38,950.00 | 39,450.00 | 39,450.00 | 244,402 |
| 2023-10-06 | 38,200.00 | 39,800.00 | 38,200.00 | 39,050.00 | 39,050.00 | 181,049 |
| 2023-10-05 | 39,650.00 | 40,250.00 | 38,650.00 | 38,900.00 | 38,900.00 | 202,976 |
| 2023-10-04 | 40,000.00 | 40,200.00 | 39,000.00 | 39,650.00 | 39,650.00 | 327,531 |
| 2023-09-27 | 39,700.00 | 41,500.00 | 39,700.00 | 40,750.00 | 40,750.00 | 199,708 |
| 2023-09-26 | 40,550.00 | 41,350.00 | 40,200.00 | 40,400.00 | 40,400.00 | 202,139 |
| 2023-09-25 | 41,700.00 | 42,400.00 | 40,950.00 | 41,200.00 | 41,200.00 | 188,627 |
| 2023-09-22 | 41,200.00 | 43,150.00 | 41,150.00 | 41,950.00 | 41,950.00 | 212,673 |
| 2023-09-21 | 44,450.00 | 44,450.00 | 42,000.00 | 42,000.00 | 42,000.00 | 376,757 |
| 2023-09-20 | 44,650.00 | 45,650.00 | 44,450.00 | 44,600.00 | 44,600.00 | 135,001 |
| 2023-09-19 | 45,400.00 | 45,900.00 | 44,700.00 | 44,850.00 | 44,850.00 | 119,153 |
| 2023-09-18 | 46,400.00 | 46,400.00 | 45,500.00 | 45,650.00 | 45,650.00 | 122,198 |
| 2023-09-15 | 45,250.00 | 46,600.00 | 45,200.00 | 46,550.00 | 46,550.00 | 332,990 |
| 2023-09-14 | 44,400.00 | 45,500.00 | 43,400.00 | 45,500.00 | 45,500.00 | 419,759 |
| 2023-09-13 | 43,600.00 | 44,500.00 | 43,250.00 | 44,050.00 | 44,050.00 | 131,133 |
| 2023-09-12 | 43,750.00 | 44,800.00 | 43,500.00 | 44,250.00 | 44,250.00 | 187,329 |
| 2023-09-11 | 44,500.00 | 44,500.00 | 43,550.00 | 43,700.00 | 43,700.00 | 149,341 |
| 2023-09-08 | 44,400.00 | 45,350.00 | 44,300.00 | 44,550.00 | 44,550.00 | 112,292 |
| 2023-09-07 | 45,000.00 | 45,300.00 | 43,900.00 | 44,400.00 | 44,400.00 | 175,752 |
| 2023-09-06 | 45,250.00 | 45,650.00 | 44,750.00 | 45,600.00 | 45,600.00 | 101,738 |
| 2023-09-05 | 45,200.00 | 45,900.00 | 44,700.00 | 45,500.00 | 45,500.00 | 116,319 |
| 2023-09-04 | 45,100.00 | 46,150.00 | 45,000.00 | 45,550.00 | 45,550.00 | 127,358 |
| 2023-09-01 | 44,800.00 | 45,800.00 | 44,600.00 | 45,350.00 | 45,350.00 | 132,722 |
| 2023-08-31 | 45,650.00 | 46,200.00 | 44,850.00 | 45,250.00 | 45,250.00 | 203,101 |
| 2023-08-30 | 44,700.00 | 45,950.00 | 44,250.00 | 45,700.00 | 45,700.00 | 268,448 |
| 2023-08-29 | 43,300.00 | 44,250.00 | 43,300.00 | 44,200.00 | 44,200.00 | 158,990 |
| 2023-08-28 | 43,750.00 | 43,800.00 | 42,600.00 | 43,250.00 | 43,250.00 | 109,509 |
| 2023-08-25 | 42,550.00 | 42,900.00 | 42,050.00 | 42,900.00 | 42,900.00 | 163,487 |
| 2023-08-24 | 43,350.00 | 44,050.00 | 43,300.00 | 43,450.00 | 43,450.00 | 106,683 |
| 2023-08-23 | 43,200.00 | 43,800.00 | 42,850.00 | 43,250.00 | 43,250.00 | 122,770 |
| 2023-08-22 | 43,750.00 | 44,250.00 | 43,400.00 | 43,800.00 | 43,800.00 | 149,910 |
| 2023-08-21 | 44,550.00 | 44,950.00 | 43,700.00 | 43,700.00 | 43,700.00 | 201,447 |
| 2023-08-18 | 43,250.00 | 44,700.00 | 43,000.00 | 44,550.00 | 44,550.00 | 223,373 |
| 2023-08-17 | 45,100.00 | 45,500.00 | 43,700.00 | 43,850.00 | 43,850.00 | 356,304 |
| 2023-08-16 | 46,750.00 | 46,900.00 | 45,650.00 | 45,650.00 | 45,650.00 | 282,186 |
| 2023-08-14 | 48,600.00 | 49,100.00 | 47,100.00 | 47,250.00 | 47,250.00 | 207,328 |
| 2023-08-11 | 48,850.00 | 49,550.00 | 48,650.00 | 48,650.00 | 48,650.00 | 201,992 |
| 2023-08-10 | 47,300.00 | 49,300.00 | 47,000.00 | 49,300.00 | 49,300.00 | 383,599 |
| 2023-08-09 | 47,000.00 | 48,200.00 | 47,000.00 | 48,000.00 | 48,000.00 | 194,927 |
| 2023-08-08 | 48,700.00 | 49,550.00 | 46,650.00 | 46,900.00 | 46,900.00 | 284,410 |
| 2023-08-07 | 48,150.00 | 49,350.00 | 47,200.00 | 48,400.00 | 48,400.00 | 260,609 |
| 2023-08-04 | 48,750.00 | 49,700.00 | 48,100.00 | 48,150.00 | 48,150.00 | 313,144 |
| 2023-08-03 | 49,600.00 | 49,750.00 | 48,400.00 | 48,700.00 | 48,700.00 | 455,994 |
| 2023-08-02 | 53,800.00 | 53,900.00 | 49,500.00 | 49,600.00 | 49,600.00 | 944,971 |
| 2023-08-01 | 49,850.00 | 54,800.00 | 49,800.00 | 54,200.00 | 54,200.00 | 1,035,694 |
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.