kakaopay Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 55,600.00 | 58,900.00 | 55,600.00 | 56,900.00 | 56,900.00 | 539,019 |
| 2023-05-02 | 54,600.00 | 56,400.00 | 54,500.00 | 55,600.00 | 55,600.00 | 270,865 |
| 2023-04-28 | 56,800.00 | 57,700.00 | 54,100.00 | 54,500.00 | 54,500.00 | 485,325 |
| 2023-04-27 | 54,500.00 | 57,500.00 | 52,900.00 | 56,200.00 | 56,200.00 | 443,410 |
| 2023-04-26 | 53,500.00 | 55,200.00 | 53,300.00 | 54,200.00 | 54,200.00 | 174,788 |
| 2023-04-25 | 55,000.00 | 55,500.00 | 53,100.00 | 53,600.00 | 53,600.00 | 264,322 |
| 2023-04-24 | 55,500.00 | 55,700.00 | 54,100.00 | 54,800.00 | 54,800.00 | 163,820 |
| 2023-04-21 | 56,000.00 | 56,600.00 | 55,200.00 | 55,600.00 | 55,600.00 | 223,146 |
| 2023-04-20 | 56,200.00 | 57,200.00 | 55,600.00 | 55,900.00 | 55,900.00 | 223,291 |
| 2023-04-19 | 57,600.00 | 57,900.00 | 56,500.00 | 56,500.00 | 56,500.00 | 213,977 |
| 2023-04-18 | 58,900.00 | 59,300.00 | 56,900.00 | 57,200.00 | 57,200.00 | 412,581 |
| 2023-04-17 | 59,900.00 | 60,100.00 | 58,800.00 | 59,100.00 | 59,100.00 | 479,982 |
| 2023-04-14 | 55,100.00 | 60,600.00 | 55,000.00 | 60,400.00 | 60,400.00 | 1,448,305 |
| 2023-04-13 | 53,600.00 | 54,500.00 | 53,100.00 | 54,500.00 | 54,500.00 | 389,936 |
| 2023-04-12 | 54,100.00 | 54,300.00 | 53,300.00 | 53,600.00 | 53,600.00 | 334,811 |
| 2023-04-11 | 54,400.00 | 54,500.00 | 53,200.00 | 54,100.00 | 54,100.00 | 363,533 |
| 2023-04-10 | 55,500.00 | 56,000.00 | 54,200.00 | 54,800.00 | 54,800.00 | 351,138 |
| 2023-04-07 | 54,500.00 | 56,000.00 | 53,800.00 | 55,600.00 | 55,600.00 | 254,472 |
| 2023-04-06 | 55,900.00 | 56,100.00 | 54,200.00 | 54,400.00 | 54,400.00 | 336,276 |
| 2023-04-05 | 56,200.00 | 56,700.00 | 55,600.00 | 56,200.00 | 56,200.00 | 239,333 |
| 2023-04-04 | 55,700.00 | 56,700.00 | 55,200.00 | 56,300.00 | 56,300.00 | 255,310 |
| 2023-04-03 | 55,400.00 | 56,300.00 | 55,000.00 | 55,700.00 | 55,700.00 | 239,122 |
| 2023-03-31 | 54,400.00 | 55,900.00 | 54,000.00 | 55,600.00 | 55,600.00 | 326,336 |
| 2023-03-30 | 54,100.00 | 54,500.00 | 53,300.00 | 54,100.00 | 54,100.00 | 303,225 |
| 2023-03-29 | 55,200.00 | 55,400.00 | 53,600.00 | 53,800.00 | 53,800.00 | 414,388 |
| 2023-03-28 | 55,000.00 | 55,500.00 | 54,700.00 | 55,100.00 | 55,100.00 | 294,989 |
| 2023-03-27 | 57,600.00 | 57,800.00 | 54,500.00 | 54,700.00 | 54,700.00 | 649,240 |
| 2023-03-24 | 57,600.00 | 58,300.00 | 57,200.00 | 57,500.00 | 57,500.00 | 216,324 |
| 2023-03-23 | 58,800.00 | 59,100.00 | 57,100.00 | 58,000.00 | 58,000.00 | 548,043 |
| 2023-03-22 | 59,600.00 | 59,700.00 | 59,000.00 | 59,600.00 | 59,600.00 | 248,200 |
| 2023-03-21 | 59,800.00 | 60,500.00 | 58,800.00 | 59,000.00 | 59,000.00 | 209,017 |
| 2023-03-20 | 59,500.00 | 60,400.00 | 59,400.00 | 59,500.00 | 59,500.00 | 239,834 |
| 2023-03-17 | 60,400.00 | 60,900.00 | 59,800.00 | 60,000.00 | 60,000.00 | 311,712 |
| 2023-03-16 | 59,500.00 | 60,300.00 | 58,900.00 | 59,600.00 | 59,600.00 | 293,283 |
| 2023-03-15 | 62,500.00 | 63,100.00 | 59,800.00 | 60,300.00 | 60,300.00 | 412,841 |
| 2023-03-14 | 60,300.00 | 62,700.00 | 60,100.00 | 61,800.00 | 61,800.00 | 911,714 |
| 2023-03-13 | 59,300.00 | 60,900.00 | 58,800.00 | 60,700.00 | 60,700.00 | 457,348 |
| 2023-03-10 | 59,200.00 | 59,700.00 | 58,200.00 | 59,200.00 | 59,200.00 | 316,399 |
| 2023-03-09 | 60,100.00 | 60,900.00 | 59,600.00 | 60,600.00 | 60,600.00 | 477,053 |
| 2023-03-08 | 60,800.00 | 61,200.00 | 59,000.00 | 59,900.00 | 59,900.00 | 710,270 |
| 2023-03-07 | 62,600.00 | 62,700.00 | 60,900.00 | 62,000.00 | 62,000.00 | 390,578 |
| 2023-03-06 | 62,300.00 | 63,500.00 | 61,800.00 | 63,000.00 | 63,000.00 | 637,181 |
| 2023-03-03 | 61,400.00 | 61,800.00 | 60,500.00 | 61,500.00 | 61,500.00 | 385,845 |
| 2023-03-02 | 62,700.00 | 62,700.00 | 60,600.00 | 60,900.00 | 60,900.00 | 538,164 |
| 2023-02-28 | 61,400.00 | 63,000.00 | 61,300.00 | 62,700.00 | 62,700.00 | 3,187,368 |
| 2023-02-27 | 60,600.00 | 61,400.00 | 59,900.00 | 60,900.00 | 60,900.00 | 327,301 |
| 2023-02-24 | 61,800.00 | 62,800.00 | 60,700.00 | 61,100.00 | 61,100.00 | 388,735 |
| 2023-02-23 | 62,000.00 | 62,600.00 | 61,400.00 | 61,600.00 | 61,600.00 | 328,124 |
| 2023-02-22 | 60,300.00 | 62,100.00 | 60,300.00 | 61,600.00 | 61,600.00 | 369,823 |
| 2023-02-21 | 62,200.00 | 62,500.00 | 61,300.00 | 62,200.00 | 62,200.00 | 353,172 |
| 2023-02-20 | 59,500.00 | 61,900.00 | 59,100.00 | 61,900.00 | 61,900.00 | 667,956 |
| 2023-02-17 | 58,100.00 | 60,300.00 | 57,500.00 | 59,500.00 | 59,500.00 | 436,524 |
| 2023-02-16 | 59,100.00 | 61,000.00 | 58,700.00 | 59,700.00 | 59,700.00 | 668,495 |
| 2023-02-15 | 60,200.00 | 60,700.00 | 57,600.00 | 57,900.00 | 57,900.00 | 693,382 |
| 2023-02-14 | 60,100.00 | 61,100.00 | 59,900.00 | 60,200.00 | 60,200.00 | 493,303 |
| 2023-02-13 | 60,800.00 | 60,800.00 | 58,400.00 | 59,200.00 | 59,200.00 | 786,974 |
| 2023-02-10 | 61,900.00 | 62,500.00 | 60,700.00 | 60,800.00 | 60,800.00 | 730,526 |
| 2023-02-09 | 62,100.00 | 62,500.00 | 60,500.00 | 62,200.00 | 62,200.00 | 1,063,159 |
| 2023-02-08 | 64,700.00 | 65,900.00 | 62,500.00 | 63,200.00 | 63,200.00 | 1,081,489 |
| 2023-02-07 | 62,800.00 | 63,900.00 | 62,000.00 | 63,500.00 | 63,500.00 | 704,237 |
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.