kakaopay Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 44,850.00 | 49,600.00 | 44,600.00 | 47,300.00 | 47,300.00 | 2,858,269 |
| 2022-11-08 | 40,500.00 | 44,900.00 | 40,450.00 | 44,000.00 | 44,000.00 | 2,159,427 |
| 2022-11-07 | 40,000.00 | 41,100.00 | 39,350.00 | 40,150.00 | 40,150.00 | 764,838 |
| 2022-11-04 | 37,450.00 | 41,150.00 | 37,400.00 | 40,000.00 | 40,000.00 | 2,077,827 |
| 2022-11-03 | 38,000.00 | 38,450.00 | 36,150.00 | 37,750.00 | 37,750.00 | 1,093,277 |
| 2022-11-02 | 35,450.00 | 39,750.00 | 35,350.00 | 39,000.00 | 39,000.00 | 2,211,818 |
| 2022-11-01 | 35,000.00 | 36,000.00 | 34,700.00 | 35,700.00 | 35,700.00 | 567,561 |
| 2022-10-31 | 34,700.00 | 35,650.00 | 33,850.00 | 35,350.00 | 35,350.00 | 541,271 |
| 2022-10-28 | 34,200.00 | 34,750.00 | 33,350.00 | 33,950.00 | 33,950.00 | 368,327 |
| 2022-10-27 | 34,000.00 | 35,050.00 | 33,350.00 | 34,600.00 | 34,600.00 | 372,986 |
| 2022-10-26 | 35,150.00 | 35,350.00 | 33,750.00 | 33,850.00 | 33,850.00 | 451,603 |
| 2022-10-25 | 36,150.00 | 36,800.00 | 34,700.00 | 35,000.00 | 35,000.00 | 456,163 |
| 2022-10-24 | 36,200.00 | 37,200.00 | 35,600.00 | 35,800.00 | 35,800.00 | 549,528 |
| 2022-10-21 | 34,950.00 | 35,750.00 | 34,350.00 | 35,200.00 | 35,200.00 | 416,178 |
| 2022-10-20 | 36,900.00 | 36,900.00 | 34,750.00 | 35,100.00 | 35,100.00 | 679,111 |
| 2022-10-19 | 36,600.00 | 38,650.00 | 36,100.00 | 36,950.00 | 36,950.00 | 850,461 |
| 2022-10-18 | 35,500.00 | 37,900.00 | 35,450.00 | 36,750.00 | 36,750.00 | 1,101,745 |
| 2022-10-17 | 33,600.00 | 35,150.00 | 32,450.00 | 34,600.00 | 34,600.00 | 1,110,000 |
| 2022-10-14 | 35,650.00 | 37,100.00 | 35,550.00 | 36,100.00 | 36,100.00 | 1,049,931 |
| 2022-10-13 | 35,800.00 | 36,000.00 | 33,950.00 | 34,400.00 | 34,400.00 | 1,109,941 |
| 2022-10-12 | 36,450.00 | 36,650.00 | 35,700.00 | 36,200.00 | 36,200.00 | 824,354 |
| 2022-10-11 | 39,350.00 | 39,400.00 | 36,350.00 | 36,350.00 | 36,350.00 | 1,409,393 |
| 2022-10-07 | 46,200.00 | 46,250.00 | 40,100.00 | 40,100.00 | 40,100.00 | 2,460,493 |
| 2022-10-06 | 47,400.00 | 47,600.00 | 46,700.00 | 46,850.00 | 46,850.00 | 449,822 |
| 2022-10-05 | 50,200.00 | 50,800.00 | 47,000.00 | 47,000.00 | 47,000.00 | 595,391 |
| 2022-10-04 | 49,600.00 | 50,800.00 | 49,200.00 | 49,350.00 | 49,350.00 | 374,579 |
| 2022-09-30 | 48,850.00 | 50,300.00 | 48,500.00 | 49,100.00 | 49,100.00 | 352,813 |
| 2022-09-29 | 52,200.00 | 52,400.00 | 49,100.00 | 49,250.00 | 49,250.00 | 469,912 |
| 2022-09-28 | 51,700.00 | 53,100.00 | 50,500.00 | 51,000.00 | 51,000.00 | 381,440 |
| 2022-09-27 | 52,800.00 | 53,800.00 | 51,400.00 | 52,600.00 | 52,600.00 | 429,327 |
| 2022-09-26 | 54,000.00 | 54,500.00 | 52,800.00 | 53,000.00 | 53,000.00 | 301,645 |
| 2022-09-23 | 57,700.00 | 58,000.00 | 55,200.00 | 55,300.00 | 55,300.00 | 354,966 |
| 2022-09-22 | 59,100.00 | 59,600.00 | 57,400.00 | 57,900.00 | 57,900.00 | 386,173 |
| 2022-09-21 | 60,000.00 | 60,600.00 | 59,600.00 | 60,300.00 | 60,300.00 | 181,295 |
| 2022-09-20 | 61,100.00 | 61,700.00 | 60,000.00 | 60,500.00 | 60,500.00 | 220,095 |
| 2022-09-19 | 63,000.00 | 63,000.00 | 60,500.00 | 60,500.00 | 60,500.00 | 272,443 |
| 2022-09-16 | 60,500.00 | 63,200.00 | 60,100.00 | 63,100.00 | 63,100.00 | 299,851 |
| 2022-09-15 | 62,000.00 | 62,300.00 | 61,000.00 | 61,100.00 | 61,100.00 | 194,186 |
| 2022-09-14 | 60,600.00 | 63,200.00 | 59,600.00 | 61,900.00 | 61,900.00 | 424,398 |
| 2022-09-13 | 62,300.00 | 63,900.00 | 62,000.00 | 63,500.00 | 63,500.00 | 456,016 |
| 2022-09-08 | 59,400.00 | 61,600.00 | 59,000.00 | 61,500.00 | 61,500.00 | 589,593 |
| 2022-09-07 | 58,200.00 | 59,000.00 | 56,900.00 | 58,500.00 | 58,500.00 | 269,648 |
| 2022-09-06 | 58,000.00 | 59,100.00 | 58,000.00 | 58,800.00 | 58,800.00 | 149,346 |
| 2022-09-05 | 57,700.00 | 59,600.00 | 57,500.00 | 58,200.00 | 58,200.00 | 217,829 |
| 2022-09-02 | 59,600.00 | 59,800.00 | 57,800.00 | 58,200.00 | 58,200.00 | 472,656 |
| 2022-09-01 | 61,600.00 | 61,700.00 | 59,200.00 | 59,200.00 | 59,200.00 | 563,020 |
| 2022-08-31 | 62,400.00 | 62,700.00 | 61,100.00 | 62,200.00 | 62,200.00 | 256,013 |
| 2022-08-30 | 61,500.00 | 62,800.00 | 61,200.00 | 62,400.00 | 62,400.00 | 210,244 |
| 2022-08-29 | 60,600.00 | 62,900.00 | 60,300.00 | 61,100.00 | 61,100.00 | 399,715 |
| 2022-08-26 | 65,500.00 | 66,200.00 | 63,500.00 | 63,700.00 | 63,700.00 | 215,290 |
| 2022-08-25 | 64,700.00 | 66,200.00 | 64,200.00 | 65,400.00 | 65,400.00 | 306,144 |
| 2022-08-24 | 64,400.00 | 65,400.00 | 64,100.00 | 64,500.00 | 64,500.00 | 211,708 |
| 2022-08-23 | 64,200.00 | 65,500.00 | 64,000.00 | 64,300.00 | 64,300.00 | 283,012 |
| 2022-08-22 | 68,100.00 | 68,200.00 | 64,600.00 | 64,700.00 | 64,700.00 | 645,966 |
| 2022-08-19 | 69,100.00 | 70,300.00 | 67,500.00 | 68,800.00 | 68,800.00 | 693,250 |
| 2022-08-18 | 72,100.00 | 72,200.00 | 67,900.00 | 68,400.00 | 68,400.00 | 1,237,016 |
| 2022-08-17 | 73,400.00 | 74,700.00 | 72,400.00 | 73,200.00 | 73,200.00 | 374,533 |
| 2022-08-16 | 73,300.00 | 73,700.00 | 72,000.00 | 73,000.00 | 73,000.00 | 186,390 |
| 2022-08-12 | 73,500.00 | 73,600.00 | 71,600.00 | 72,600.00 | 72,600.00 | 565,898 |
| 2022-08-11 | 72,600.00 | 75,100.00 | 72,500.00 | 75,000.00 | 75,000.00 | 810,839 |
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.