kakaopay Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 74,000.00 | 74,700.00 | 70,500.00 | 70,600.00 | 70,600.00 | 484,527 |
| 2022-08-09 | 70,400.00 | 74,400.00 | 70,400.00 | 74,300.00 | 74,300.00 | 510,683 |
| 2022-08-08 | 72,200.00 | 72,800.00 | 70,000.00 | 70,800.00 | 70,800.00 | 542,759 |
| 2022-08-05 | 74,200.00 | 74,200.00 | 71,600.00 | 72,800.00 | 72,800.00 | 730,935 |
| 2022-08-04 | 64,900.00 | 74,400.00 | 64,800.00 | 73,800.00 | 73,800.00 | 2,902,275 |
| 2022-08-03 | 61,000.00 | 64,300.00 | 60,900.00 | 64,200.00 | 64,200.00 | 761,910 |
| 2022-08-02 | 61,100.00 | 61,500.00 | 60,800.00 | 60,900.00 | 60,900.00 | 250,307 |
| 2022-08-01 | 63,000.00 | 63,000.00 | 60,800.00 | 61,100.00 | 61,100.00 | 460,293 |
| 2022-07-29 | 62,400.00 | 63,100.00 | 61,900.00 | 62,900.00 | 62,900.00 | 309,783 |
| 2022-07-28 | 65,300.00 | 65,700.00 | 61,400.00 | 61,600.00 | 61,600.00 | 547,350 |
| 2022-07-27 | 64,000.00 | 64,700.00 | 63,700.00 | 64,300.00 | 64,300.00 | 151,559 |
| 2022-07-26 | 65,300.00 | 65,500.00 | 64,100.00 | 64,200.00 | 64,200.00 | 239,229 |
| 2022-07-25 | 65,200.00 | 66,100.00 | 64,500.00 | 65,700.00 | 65,700.00 | 311,277 |
| 2022-07-22 | 68,600.00 | 69,100.00 | 65,000.00 | 65,300.00 | 65,300.00 | 615,279 |
| 2022-07-21 | 68,400.00 | 69,700.00 | 67,800.00 | 68,800.00 | 68,800.00 | 235,816 |
| 2022-07-20 | 68,300.00 | 70,400.00 | 67,500.00 | 68,400.00 | 68,400.00 | 412,076 |
| 2022-07-19 | 67,300.00 | 67,300.00 | 66,300.00 | 66,800.00 | 66,800.00 | 186,724 |
| 2022-07-18 | 67,100.00 | 68,500.00 | 66,700.00 | 67,700.00 | 67,700.00 | 264,484 |
| 2022-07-15 | 68,400.00 | 68,500.00 | 66,000.00 | 66,200.00 | 66,200.00 | 317,994 |
| 2022-07-14 | 67,000.00 | 69,300.00 | 65,900.00 | 68,100.00 | 68,100.00 | 300,115 |
| 2022-07-13 | 64,700.00 | 67,500.00 | 64,600.00 | 67,500.00 | 67,500.00 | 289,902 |
| 2022-07-12 | 65,700.00 | 66,100.00 | 64,100.00 | 65,200.00 | 65,200.00 | 306,353 |
| 2022-07-11 | 65,400.00 | 68,200.00 | 65,400.00 | 66,300.00 | 66,300.00 | 357,021 |
| 2022-07-08 | 67,600.00 | 67,600.00 | 64,900.00 | 65,300.00 | 65,300.00 | 365,584 |
| 2022-07-07 | 65,200.00 | 67,800.00 | 64,200.00 | 67,400.00 | 67,400.00 | 414,205 |
| 2022-07-06 | 64,000.00 | 67,200.00 | 62,900.00 | 64,100.00 | 64,100.00 | 712,773 |
| 2022-07-05 | 61,800.00 | 64,000.00 | 61,400.00 | 63,900.00 | 63,900.00 | 403,211 |
| 2022-07-04 | 60,100.00 | 61,400.00 | 59,600.00 | 60,800.00 | 60,800.00 | 323,669 |
| 2022-07-01 | 60,900.00 | 63,600.00 | 58,900.00 | 59,600.00 | 59,600.00 | 729,735 |
| 2022-06-30 | 61,800.00 | 62,800.00 | 60,000.00 | 60,200.00 | 60,200.00 | 585,954 |
| 2022-06-29 | 63,500.00 | 63,900.00 | 61,500.00 | 62,000.00 | 62,000.00 | 704,446 |
| 2022-06-28 | 67,200.00 | 67,700.00 | 64,200.00 | 64,500.00 | 64,500.00 | 607,559 |
| 2022-06-27 | 67,500.00 | 67,800.00 | 65,700.00 | 66,800.00 | 66,800.00 | 424,285 |
| 2022-06-24 | 65,500.00 | 67,900.00 | 65,500.00 | 66,900.00 | 66,900.00 | 494,093 |
| 2022-06-23 | 68,100.00 | 69,300.00 | 64,800.00 | 65,200.00 | 65,200.00 | 743,706 |
| 2022-06-22 | 71,600.00 | 72,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | 406,502 |
| 2022-06-21 | 69,900.00 | 72,500.00 | 69,600.00 | 70,600.00 | 70,600.00 | 510,035 |
| 2022-06-20 | 74,800.00 | 74,800.00 | 68,500.00 | 69,500.00 | 69,500.00 | 803,347 |
| 2022-06-17 | 74,200.00 | 76,100.00 | 73,400.00 | 73,800.00 | 73,800.00 | 1,293,915 |
| 2022-06-16 | 79,600.00 | 80,100.00 | 76,100.00 | 76,300.00 | 76,300.00 | 581,297 |
| 2022-06-15 | 76,500.00 | 79,400.00 | 76,300.00 | 78,100.00 | 78,100.00 | 701,626 |
| 2022-06-14 | 73,800.00 | 78,400.00 | 73,700.00 | 77,000.00 | 77,000.00 | 1,197,938 |
| 2022-06-13 | 82,000.00 | 82,600.00 | 76,000.00 | 76,400.00 | 76,400.00 | 1,892,836 |
| 2022-06-10 | 87,800.00 | 87,900.00 | 85,100.00 | 85,100.00 | 85,100.00 | 999,670 |
| 2022-06-09 | 89,400.00 | 89,900.00 | 87,300.00 | 88,400.00 | 88,400.00 | 1,532,336 |
| 2022-06-08 | 93,000.00 | 93,000.00 | 85,800.00 | 89,500.00 | 89,500.00 | 8,163,862 |
| 2022-06-07 | 107,500.00 | 109,000.00 | 104,500.00 | 106,000.00 | 106,000.00 | 228,292 |
| 2022-06-03 | 106,000.00 | 108,000.00 | 105,000.00 | 107,500.00 | 107,500.00 | 191,738 |
| 2022-06-02 | 104,000.00 | 105,500.00 | 101,000.00 | 104,500.00 | 104,500.00 | 286,068 |
| 2022-05-31 | 109,000.00 | 109,500.00 | 105,500.00 | 105,500.00 | 105,500.00 | 200,886 |
| 2022-05-30 | 106,000.00 | 109,000.00 | 105,000.00 | 108,500.00 | 108,500.00 | 213,327 |
| 2022-05-27 | 103,500.00 | 105,500.00 | 102,500.00 | 104,000.00 | 104,000.00 | 225,184 |
| 2022-05-26 | 101,000.00 | 103,500.00 | 100,500.00 | 102,000.00 | 102,000.00 | 183,139 |
| 2022-05-25 | 95,400.00 | 103,000.00 | 94,800.00 | 102,000.00 | 102,000.00 | 577,652 |
| 2022-05-24 | 95,000.00 | 97,700.00 | 94,200.00 | 94,300.00 | 94,300.00 | 238,284 |
| 2022-05-23 | 94,600.00 | 95,800.00 | 93,300.00 | 95,600.00 | 95,600.00 | 205,123 |
| 2022-05-20 | 88,500.00 | 94,600.00 | 88,100.00 | 94,600.00 | 94,600.00 | 434,720 |
| 2022-05-19 | 86,000.00 | 89,000.00 | 85,800.00 | 88,100.00 | 88,100.00 | 310,088 |
| 2022-05-18 | 89,600.00 | 90,900.00 | 88,700.00 | 89,200.00 | 89,200.00 | 240,472 |
| 2022-05-17 | 85,800.00 | 88,700.00 | 85,400.00 | 88,700.00 | 88,700.00 | 214,643 |
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.