kakaopay Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 86,500.00 | 88,700.00 | 85,700.00 | 85,800.00 | 85,800.00 | 277,584 |
| 2022-05-13 | 85,900.00 | 86,600.00 | 85,000.00 | 86,000.00 | 86,000.00 | 307,400 |
| 2022-05-12 | 90,000.00 | 90,000.00 | 85,000.00 | 85,900.00 | 85,900.00 | 512,917 |
| 2022-05-11 | 91,000.00 | 92,800.00 | 89,700.00 | 91,400.00 | 91,400.00 | 333,197 |
| 2022-05-10 | 91,200.00 | 92,000.00 | 89,700.00 | 91,900.00 | 91,900.00 | 514,324 |
| 2022-05-09 | 96,000.00 | 96,700.00 | 93,400.00 | 93,800.00 | 93,800.00 | 462,857 |
| 2022-05-06 | 104,500.00 | 105,000.00 | 97,100.00 | 97,800.00 | 97,800.00 | 735,556 |
| 2022-05-04 | 108,000.00 | 109,500.00 | 106,000.00 | 106,500.00 | 106,500.00 | 302,514 |
| 2022-05-03 | 108,000.00 | 113,500.00 | 106,000.00 | 108,500.00 | 108,500.00 | 738,570 |
| 2022-05-02 | 109,500.00 | 110,000.00 | 107,500.00 | 108,000.00 | 108,000.00 | 351,056 |
| 2022-04-29 | 111,000.00 | 114,000.00 | 111,000.00 | 112,500.00 | 112,500.00 | 201,669 |
| 2022-04-28 | 114,000.00 | 114,500.00 | 109,500.00 | 112,000.00 | 112,000.00 | 234,226 |
| 2022-04-27 | 112,000.00 | 113,500.00 | 111,500.00 | 113,500.00 | 113,500.00 | 151,688 |
| 2022-04-26 | 114,500.00 | 118,500.00 | 114,000.00 | 116,000.00 | 116,000.00 | 234,446 |
| 2022-04-25 | 115,500.00 | 117,000.00 | 113,000.00 | 113,000.00 | 113,000.00 | 160,167 |
| 2022-04-22 | 119,000.00 | 119,500.00 | 115,500.00 | 118,000.00 | 118,000.00 | 264,139 |
| 2022-04-21 | 125,000.00 | 125,000.00 | 120,000.00 | 120,500.00 | 120,500.00 | 299,780 |
| 2022-04-20 | 129,000.00 | 129,500.00 | 125,000.00 | 125,000.00 | 125,000.00 | 217,473 |
| 2022-04-19 | 128,000.00 | 129,500.00 | 127,500.00 | 129,000.00 | 129,000.00 | 81,196 |
| 2022-04-18 | 130,500.00 | 132,000.00 | 127,500.00 | 127,500.00 | 127,500.00 | 134,117 |
| 2022-04-15 | 133,000.00 | 135,500.00 | 131,000.00 | 131,500.00 | 131,500.00 | 160,888 |
| 2022-04-14 | 133,000.00 | 135,000.00 | 131,000.00 | 135,000.00 | 135,000.00 | 172,160 |
| 2022-04-13 | 133,000.00 | 136,000.00 | 131,500.00 | 134,000.00 | 134,000.00 | 185,981 |
| 2022-04-12 | 125,500.00 | 133,000.00 | 125,500.00 | 132,500.00 | 132,500.00 | 215,392 |
| 2022-04-11 | 132,000.00 | 132,500.00 | 128,500.00 | 128,500.00 | 128,500.00 | 166,817 |
| 2022-04-08 | 133,500.00 | 135,000.00 | 130,500.00 | 134,000.00 | 134,000.00 | 122,044 |
| 2022-04-07 | 135,500.00 | 139,500.00 | 132,500.00 | 133,500.00 | 133,500.00 | 187,528 |
| 2022-04-06 | 141,500.00 | 142,500.00 | 137,000.00 | 138,000.00 | 138,000.00 | 192,327 |
| 2022-04-05 | 144,000.00 | 145,500.00 | 142,000.00 | 142,500.00 | 142,500.00 | 105,607 |
| 2022-04-04 | 142,000.00 | 145,000.00 | 142,000.00 | 144,500.00 | 144,500.00 | 108,262 |
| 2022-04-01 | 147,000.00 | 147,000.00 | 143,000.00 | 143,500.00 | 143,500.00 | 181,546 |
| 2022-03-31 | 150,000.00 | 152,000.00 | 147,000.00 | 148,500.00 | 148,500.00 | 160,064 |
| 2022-03-30 | 144,000.00 | 150,500.00 | 142,000.00 | 150,000.00 | 150,000.00 | 365,694 |
| 2022-03-29 | 141,500.00 | 143,000.00 | 140,000.00 | 142,000.00 | 142,000.00 | 107,004 |
| 2022-03-28 | 141,500.00 | 142,000.00 | 137,500.00 | 140,000.00 | 140,000.00 | 100,792 |
| 2022-03-25 | 141,500.00 | 142,000.00 | 139,500.00 | 141,500.00 | 141,500.00 | 128,386 |
| 2022-03-24 | 139,000.00 | 143,000.00 | 134,500.00 | 141,500.00 | 141,500.00 | 249,414 |
| 2022-03-23 | 140,500.00 | 142,000.00 | 140,000.00 | 140,500.00 | 140,500.00 | 112,978 |
| 2022-03-22 | 139,500.00 | 141,000.00 | 138,500.00 | 140,000.00 | 140,000.00 | 81,915 |
| 2022-03-21 | 145,500.00 | 145,500.00 | 138,500.00 | 139,500.00 | 139,500.00 | 202,527 |
| 2022-03-18 | 142,500.00 | 146,500.00 | 142,500.00 | 145,500.00 | 145,500.00 | 207,175 |
| 2022-03-17 | 144,500.00 | 147,000.00 | 142,500.00 | 142,500.00 | 142,500.00 | 193,064 |
| 2022-03-16 | 140,500.00 | 142,000.00 | 138,000.00 | 141,500.00 | 141,500.00 | 149,320 |
| 2022-03-15 | 135,500.00 | 139,000.00 | 133,500.00 | 138,000.00 | 138,000.00 | 168,109 |
| 2022-03-14 | 133,000.00 | 139,500.00 | 132,500.00 | 136,000.00 | 136,000.00 | 196,130 |
| 2022-03-11 | 134,000.00 | 137,000.00 | 132,000.00 | 135,000.00 | 135,000.00 | 201,286 |
| 2022-03-10 | 133,000.00 | 135,000.00 | 130,500.00 | 135,000.00 | 135,000.00 | 309,754 |
| 2022-03-08 | 131,500.00 | 132,000.00 | 126,500.00 | 128,500.00 | 128,500.00 | 360,099 |
| 2022-03-07 | 140,500.00 | 141,500.00 | 133,500.00 | 134,000.00 | 134,000.00 | 309,144 |
| 2022-03-04 | 148,000.00 | 148,000.00 | 142,500.00 | 143,500.00 | 143,500.00 | 171,018 |
| 2022-03-03 | 148,500.00 | 149,500.00 | 147,000.00 | 147,000.00 | 147,000.00 | 171,375 |
| 2022-03-02 | 148,500.00 | 150,500.00 | 146,500.00 | 148,000.00 | 148,000.00 | 182,220 |
| 2022-02-28 | 144,500.00 | 151,000.00 | 141,500.00 | 149,500.00 | 149,500.00 | 381,038 |
| 2022-02-25 | 138,000.00 | 144,000.00 | 137,000.00 | 144,000.00 | 144,000.00 | 300,931 |
| 2022-02-24 | 137,000.00 | 139,000.00 | 133,500.00 | 135,000.00 | 135,000.00 | 285,049 |
| 2022-02-23 | 142,000.00 | 146,000.00 | 137,500.00 | 139,500.00 | 139,500.00 | 273,026 |
| 2022-02-22 | 137,000.00 | 143,000.00 | 136,500.00 | 139,000.00 | 139,000.00 | 248,985 |
| 2022-02-21 | 137,000.00 | 141,500.00 | 135,000.00 | 140,500.00 | 140,500.00 | 267,262 |
| 2022-02-18 | 131,000.00 | 141,000.00 | 131,000.00 | 140,000.00 | 140,000.00 | 373,402 |
| 2022-02-17 | 132,000.00 | 138,500.00 | 130,500.00 | 133,500.00 | 133,500.00 | 467,883 |
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.