kakaopay Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 65,100.00 | 65,400.00 | 62,500.00 | 62,600.00 | 62,600.00 | 1,038,462 |
| 2023-02-03 | 63,600.00 | 66,200.00 | 63,500.00 | 65,700.00 | 65,700.00 | 1,336,146 |
| 2023-02-02 | 63,200.00 | 64,600.00 | 62,700.00 | 63,200.00 | 63,200.00 | 989,333 |
| 2023-02-01 | 61,500.00 | 62,000.00 | 60,400.00 | 61,400.00 | 61,400.00 | 639,811 |
| 2023-01-31 | 64,600.00 | 64,600.00 | 60,600.00 | 61,000.00 | 61,000.00 | 1,461,215 |
| 2023-01-30 | 67,500.00 | 67,700.00 | 64,300.00 | 64,500.00 | 64,500.00 | 847,172 |
| 2023-01-27 | 67,500.00 | 69,000.00 | 66,900.00 | 67,300.00 | 67,300.00 | 943,128 |
| 2023-01-26 | 66,700.00 | 67,000.00 | 65,200.00 | 66,000.00 | 66,000.00 | 653,962 |
| 2023-01-25 | 68,400.00 | 68,600.00 | 66,400.00 | 66,700.00 | 66,700.00 | 752,425 |
| 2023-01-20 | 64,200.00 | 66,900.00 | 64,200.00 | 66,100.00 | 66,100.00 | 604,568 |
| 2023-01-19 | 64,200.00 | 65,500.00 | 63,600.00 | 64,100.00 | 64,100.00 | 509,725 |
| 2023-01-18 | 66,700.00 | 67,800.00 | 64,700.00 | 65,100.00 | 65,100.00 | 826,705 |
| 2023-01-17 | 70,700.00 | 70,800.00 | 66,300.00 | 66,400.00 | 66,400.00 | 1,200,042 |
| 2023-01-16 | 71,000.00 | 72,300.00 | 70,000.00 | 70,800.00 | 70,800.00 | 1,063,108 |
| 2023-01-13 | 68,200.00 | 72,700.00 | 66,800.00 | 70,600.00 | 70,600.00 | 2,303,589 |
| 2023-01-12 | 68,400.00 | 68,900.00 | 65,900.00 | 67,700.00 | 67,700.00 | 948,271 |
| 2023-01-11 | 68,700.00 | 69,800.00 | 65,100.00 | 67,200.00 | 67,200.00 | 1,466,275 |
| 2023-01-10 | 66,700.00 | 69,200.00 | 66,200.00 | 67,200.00 | 67,200.00 | 981,983 |
| 2023-01-09 | 65,800.00 | 68,300.00 | 64,600.00 | 66,900.00 | 66,900.00 | 1,567,118 |
| 2023-01-06 | 61,900.00 | 63,300.00 | 61,200.00 | 62,600.00 | 62,600.00 | 564,500 |
| 2023-01-05 | 59,000.00 | 64,000.00 | 58,800.00 | 62,400.00 | 62,400.00 | 1,918,965 |
| 2023-01-04 | 53,700.00 | 58,700.00 | 53,500.00 | 58,500.00 | 58,500.00 | 843,253 |
| 2023-01-03 | 53,400.00 | 54,200.00 | 51,900.00 | 54,100.00 | 54,100.00 | 541,158 |
| 2023-01-02 | 54,700.00 | 55,000.00 | 53,400.00 | 53,700.00 | 53,700.00 | 326,323 |
| 2022-12-29 | 55,200.00 | 56,900.00 | 53,700.00 | 54,200.00 | 54,200.00 | 519,289 |
| 2022-12-28 | 55,600.00 | 56,000.00 | 53,900.00 | 55,300.00 | 55,300.00 | 489,143 |
| 2022-12-27 | 55,400.00 | 56,600.00 | 55,400.00 | 56,400.00 | 56,400.00 | 589,287 |
| 2022-12-26 | 54,700.00 | 56,000.00 | 54,600.00 | 55,200.00 | 55,200.00 | 647,661 |
| 2022-12-23 | 56,900.00 | 57,700.00 | 55,500.00 | 55,700.00 | 55,700.00 | 742,665 |
| 2022-12-22 | 59,800.00 | 60,000.00 | 57,800.00 | 58,100.00 | 58,100.00 | 574,181 |
| 2022-12-21 | 60,900.00 | 61,400.00 | 58,000.00 | 58,700.00 | 58,700.00 | 692,723 |
| 2022-12-20 | 61,300.00 | 62,000.00 | 59,500.00 | 59,600.00 | 59,600.00 | 645,951 |
| 2022-12-19 | 60,400.00 | 63,300.00 | 60,400.00 | 61,800.00 | 61,800.00 | 753,706 |
| 2022-12-16 | 58,800.00 | 62,100.00 | 58,500.00 | 61,400.00 | 61,400.00 | 1,130,110 |
| 2022-12-15 | 67,000.00 | 67,000.00 | 60,500.00 | 61,100.00 | 61,100.00 | 2,166,689 |
| 2022-12-14 | 68,700.00 | 68,700.00 | 66,500.00 | 67,400.00 | 67,400.00 | 1,076,781 |
| 2022-12-13 | 66,200.00 | 69,100.00 | 65,500.00 | 68,200.00 | 68,200.00 | 2,181,941 |
| 2022-12-12 | 65,100.00 | 66,400.00 | 63,600.00 | 65,000.00 | 65,000.00 | 1,141,720 |
| 2022-12-09 | 64,400.00 | 66,300.00 | 63,500.00 | 66,100.00 | 66,100.00 | 2,332,008 |
| 2022-12-08 | 61,200.00 | 64,400.00 | 61,200.00 | 63,300.00 | 63,300.00 | 1,756,303 |
| 2022-12-07 | 62,000.00 | 63,000.00 | 61,100.00 | 61,600.00 | 61,600.00 | 1,160,284 |
| 2022-12-06 | 62,700.00 | 64,800.00 | 61,700.00 | 63,600.00 | 63,600.00 | 2,250,394 |
| 2022-12-05 | 55,600.00 | 65,000.00 | 55,500.00 | 63,800.00 | 63,800.00 | 6,119,427 |
| 2022-12-02 | 54,900.00 | 57,800.00 | 54,400.00 | 54,800.00 | 54,800.00 | 1,357,894 |
| 2022-12-01 | 57,100.00 | 58,500.00 | 54,400.00 | 54,800.00 | 54,800.00 | 2,348,218 |
| 2022-11-30 | 53,900.00 | 54,000.00 | 52,100.00 | 52,900.00 | 52,900.00 | 676,578 |
| 2022-11-29 | 53,000.00 | 55,000.00 | 53,000.00 | 54,200.00 | 54,200.00 | 510,632 |
| 2022-11-28 | 56,000.00 | 56,500.00 | 53,200.00 | 53,700.00 | 53,700.00 | 730,706 |
| 2022-11-25 | 56,200.00 | 57,300.00 | 54,000.00 | 56,600.00 | 56,600.00 | 831,125 |
| 2022-11-24 | 56,900.00 | 58,300.00 | 56,500.00 | 57,000.00 | 57,000.00 | 784,903 |
| 2022-11-23 | 58,300.00 | 63,300.00 | 55,900.00 | 56,300.00 | 56,300.00 | 1,885,563 |
| 2022-11-22 | 59,600.00 | 60,400.00 | 56,200.00 | 56,400.00 | 56,400.00 | 1,454,159 |
| 2022-11-21 | 60,700.00 | 62,900.00 | 60,500.00 | 61,000.00 | 61,000.00 | 753,004 |
| 2022-11-18 | 64,000.00 | 64,800.00 | 60,400.00 | 61,600.00 | 61,600.00 | 1,521,198 |
| 2022-11-17 | 64,500.00 | 66,500.00 | 63,100.00 | 64,700.00 | 64,700.00 | 1,481,096 |
| 2022-11-16 | 66,700.00 | 68,300.00 | 64,900.00 | 65,900.00 | 65,900.00 | 3,746,690 |
| 2022-11-15 | 63,000.00 | 65,100.00 | 59,900.00 | 64,600.00 | 64,600.00 | 3,304,461 |
| 2022-11-14 | 59,500.00 | 70,900.00 | 58,900.00 | 62,700.00 | 62,700.00 | 9,744,228 |
| 2022-11-11 | 47,900.00 | 59,700.00 | 47,900.00 | 59,700.00 | 59,700.00 | 7,144,703 |
| 2022-11-10 | 46,050.00 | 47,350.00 | 45,350.00 | 45,950.00 | 45,950.00 | 1,335,752 |
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.