kakaopay Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 48,950.00 | 50,900.00 | 48,700.00 | 50,200.00 | 50,200.00 | 253,804 |
| 2023-07-28 | 50,000.00 | 50,300.00 | 48,700.00 | 48,850.00 | 48,850.00 | 237,878 |
| 2023-07-27 | 46,750.00 | 50,900.00 | 46,750.00 | 50,800.00 | 50,800.00 | 370,709 |
| 2023-07-26 | 47,150.00 | 47,800.00 | 46,000.00 | 47,100.00 | 47,100.00 | 367,852 |
| 2023-07-25 | 49,700.00 | 49,700.00 | 47,650.00 | 47,850.00 | 47,850.00 | 224,865 |
| 2023-07-24 | 50,000.00 | 50,300.00 | 48,900.00 | 49,150.00 | 49,150.00 | 217,138 |
| 2023-07-21 | 49,100.00 | 50,900.00 | 49,100.00 | 50,500.00 | 50,500.00 | 141,009 |
| 2023-07-20 | 49,300.00 | 50,800.00 | 49,300.00 | 49,850.00 | 49,850.00 | 133,347 |
| 2023-07-19 | 50,900.00 | 51,200.00 | 49,300.00 | 49,950.00 | 49,950.00 | 199,570 |
| 2023-07-18 | 51,400.00 | 51,900.00 | 50,700.00 | 50,900.00 | 50,900.00 | 225,832 |
| 2023-07-17 | 50,200.00 | 52,200.00 | 50,000.00 | 51,900.00 | 51,900.00 | 343,635 |
| 2023-07-14 | 51,000.00 | 51,900.00 | 50,200.00 | 51,000.00 | 51,000.00 | 295,245 |
| 2023-07-13 | 49,950.00 | 51,000.00 | 49,600.00 | 50,600.00 | 50,600.00 | 492,692 |
| 2023-07-12 | 48,450.00 | 49,300.00 | 47,850.00 | 49,200.00 | 49,200.00 | 205,156 |
| 2023-07-11 | 46,350.00 | 48,350.00 | 46,350.00 | 48,250.00 | 48,250.00 | 284,937 |
| 2023-07-10 | 45,800.00 | 46,950.00 | 45,300.00 | 46,250.00 | 46,250.00 | 264,855 |
| 2023-07-07 | 45,800.00 | 46,500.00 | 45,550.00 | 45,800.00 | 45,800.00 | 189,488 |
| 2023-07-06 | 45,300.00 | 47,450.00 | 44,600.00 | 46,400.00 | 46,400.00 | 439,782 |
| 2023-07-05 | 46,100.00 | 46,650.00 | 45,300.00 | 45,300.00 | 45,300.00 | 235,080 |
| 2023-07-04 | 47,500.00 | 47,800.00 | 46,000.00 | 46,200.00 | 46,200.00 | 418,826 |
| 2023-07-03 | 47,400.00 | 49,050.00 | 47,200.00 | 48,550.00 | 48,550.00 | 315,410 |
| 2023-06-30 | 46,950.00 | 47,350.00 | 46,350.00 | 47,000.00 | 47,000.00 | 196,399 |
| 2023-06-29 | 46,350.00 | 47,150.00 | 46,300.00 | 46,650.00 | 46,650.00 | 141,119 |
| 2023-06-28 | 47,200.00 | 47,200.00 | 46,350.00 | 46,650.00 | 46,650.00 | 130,764 |
| 2023-06-27 | 47,650.00 | 47,700.00 | 46,500.00 | 46,900.00 | 46,900.00 | 222,093 |
| 2023-06-26 | 46,500.00 | 48,500.00 | 46,050.00 | 47,650.00 | 47,650.00 | 262,716 |
| 2023-06-23 | 48,400.00 | 48,550.00 | 46,850.00 | 47,100.00 | 47,100.00 | 371,879 |
| 2023-06-22 | 47,900.00 | 49,750.00 | 47,900.00 | 48,350.00 | 48,350.00 | 218,931 |
| 2023-06-21 | 50,500.00 | 50,500.00 | 48,400.00 | 48,450.00 | 48,450.00 | 491,795 |
| 2023-06-20 | 51,900.00 | 52,700.00 | 50,400.00 | 50,500.00 | 50,500.00 | 273,439 |
| 2023-06-19 | 53,400.00 | 53,900.00 | 52,000.00 | 52,200.00 | 52,200.00 | 367,810 |
| 2023-06-16 | 53,900.00 | 55,000.00 | 53,700.00 | 54,000.00 | 54,000.00 | 259,476 |
| 2023-06-15 | 55,300.00 | 55,500.00 | 53,600.00 | 53,700.00 | 53,700.00 | 419,168 |
| 2023-06-14 | 55,600.00 | 55,600.00 | 54,500.00 | 55,300.00 | 55,300.00 | 305,129 |
| 2023-06-13 | 55,800.00 | 55,800.00 | 55,200.00 | 55,600.00 | 55,600.00 | 181,857 |
| 2023-06-12 | 55,100.00 | 55,700.00 | 54,700.00 | 55,200.00 | 55,200.00 | 194,704 |
| 2023-06-09 | 55,900.00 | 55,900.00 | 54,900.00 | 55,000.00 | 55,000.00 | 350,439 |
| 2023-06-08 | 58,300.00 | 58,300.00 | 55,100.00 | 55,600.00 | 55,600.00 | 878,893 |
| 2023-06-07 | 59,400.00 | 59,500.00 | 58,400.00 | 58,500.00 | 58,500.00 | 150,390 |
| 2023-06-05 | 58,600.00 | 59,500.00 | 58,200.00 | 58,800.00 | 58,800.00 | 182,580 |
| 2023-06-02 | 57,800.00 | 58,300.00 | 57,300.00 | 58,000.00 | 58,000.00 | 131,921 |
| 2023-06-01 | 59,700.00 | 59,900.00 | 57,500.00 | 57,500.00 | 57,500.00 | 270,600 |
| 2023-05-31 | 58,200.00 | 60,100.00 | 57,300.00 | 60,100.00 | 60,100.00 | 590,080 |
| 2023-05-30 | 56,600.00 | 58,800.00 | 56,200.00 | 58,500.00 | 58,500.00 | 354,596 |
| 2023-05-26 | 56,300.00 | 56,500.00 | 55,600.00 | 55,800.00 | 55,800.00 | 135,642 |
| 2023-05-25 | 56,400.00 | 56,900.00 | 55,900.00 | 56,300.00 | 56,300.00 | 107,941 |
| 2023-05-24 | 57,700.00 | 57,700.00 | 56,400.00 | 56,600.00 | 56,600.00 | 141,278 |
| 2023-05-23 | 57,600.00 | 58,200.00 | 57,100.00 | 57,900.00 | 57,900.00 | 137,465 |
| 2023-05-22 | 57,400.00 | 58,300.00 | 57,000.00 | 57,400.00 | 57,400.00 | 185,046 |
| 2023-05-19 | 56,000.00 | 57,400.00 | 55,800.00 | 57,200.00 | 57,200.00 | 202,779 |
| 2023-05-18 | 56,000.00 | 56,500.00 | 55,400.00 | 56,000.00 | 56,000.00 | 110,090 |
| 2023-05-17 | 55,000.00 | 56,300.00 | 54,500.00 | 55,600.00 | 55,600.00 | 129,595 |
| 2023-05-16 | 55,400.00 | 56,500.00 | 55,200.00 | 55,500.00 | 55,500.00 | 119,219 |
| 2023-05-15 | 55,400.00 | 56,200.00 | 54,700.00 | 55,200.00 | 55,200.00 | 179,378 |
| 2023-05-12 | 56,000.00 | 57,000.00 | 55,600.00 | 56,000.00 | 56,000.00 | 130,903 |
| 2023-05-11 | 57,400.00 | 57,800.00 | 56,300.00 | 56,600.00 | 56,600.00 | 178,557 |
| 2023-05-10 | 57,900.00 | 58,000.00 | 56,300.00 | 57,000.00 | 57,000.00 | 158,065 |
| 2023-05-09 | 58,300.00 | 59,100.00 | 58,100.00 | 58,300.00 | 58,300.00 | 222,159 |
| 2023-05-08 | 56,700.00 | 58,900.00 | 56,600.00 | 58,700.00 | 58,700.00 | 480,364 |
| 2023-05-04 | 56,700.00 | 57,700.00 | 56,000.00 | 57,200.00 | 57,200.00 | 285,808 |
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.