kakaopay Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 39,950.00 | 40,550.00 | 39,100.00 | 39,700.00 | 39,700.00 | 136,878 |
| 2026-07-16 | 40,150.00 | 41,850.00 | 39,750.00 | 40,900.00 | 40,900.00 | 187,321 |
| 2026-07-15 | 39,200.00 | 41,550.00 | 39,150.00 | 40,550.00 | 40,550.00 | 275,530 |
| 2026-07-14 | 39,400.00 | 39,800.00 | 37,550.00 | 37,950.00 | 37,950.00 | 180,292 |
| 2026-07-13 | 39,250.00 | 40,600.00 | 39,050.00 | 39,750.00 | 39,750.00 | 211,380 |
| 2026-07-10 | 37,700.00 | 39,950.00 | 37,700.00 | 38,850.00 | 38,850.00 | 163,379 |
| 2026-07-09 | 37,500.00 | 38,500.00 | 36,900.00 | 37,450.00 | 37,450.00 | 289,951 |
| 2026-07-08 | 38,350.00 | 39,350.00 | 37,100.00 | 38,150.00 | 38,150.00 | 251,741 |
| 2026-07-07 | 39,250.00 | 40,050.00 | 38,300.00 | 39,500.00 | 39,500.00 | 161,494 |
| 2026-07-06 | 40,500.00 | 41,500.00 | 39,150.00 | 39,700.00 | 39,700.00 | 164,911 |
| 2026-07-03 | 40,350.00 | 40,800.00 | 38,500.00 | 40,600.00 | 40,600.00 | 206,887 |
| 2026-07-02 | 40,700.00 | 42,350.00 | 39,500.00 | 40,600.00 | 40,600.00 | 219,151 |
| 2026-07-01 | 41,900.00 | 42,900.00 | 40,750.00 | 41,100.00 | 41,100.00 | 160,318 |
| 2026-06-30 | 41,400.00 | 41,900.00 | 40,725.00 | 41,050.00 | 41,050.00 | 157,686 |
| 2026-06-29 | 37,800.00 | 41,800.00 | 37,800.00 | 41,400.00 | 41,400.00 | 233,212 |
| 2026-06-26 | 39,950.00 | 40,600.00 | 36,550.00 | 38,050.00 | 38,050.00 | 318,426 |
| 2026-06-25 | 39,000.00 | 42,400.00 | 39,000.00 | 40,950.00 | 40,950.00 | 348,447 |
| 2026-06-24 | 38,600.00 | 40,300.00 | 37,850.00 | 39,500.00 | 39,500.00 | 316,042 |
| 2026-06-23 | 41,200.00 | 42,250.00 | 38,850.00 | 38,850.00 | 38,850.00 | 335,163 |
| 2026-06-22 | 43,600.00 | 44,100.00 | 42,250.00 | 42,250.00 | 42,250.00 | 164,638 |
| 2026-06-19 | 45,200.00 | 45,850.00 | 43,050.00 | 44,000.00 | 44,000.00 | 267,595 |
| 2026-06-18 | 46,500.00 | 47,650.00 | 46,050.00 | 46,050.00 | 46,050.00 | 207,972 |
| 2026-06-17 | 46,700.00 | 48,100.00 | 45,750.00 | 46,300.00 | 46,300.00 | 230,036 |
| 2026-06-16 | 45,950.00 | 48,000.00 | 45,900.00 | 46,500.00 | 46,500.00 | 309,942 |
| 2026-06-15 | 45,000.00 | 46,000.00 | 44,700.00 | 45,500.00 | 45,500.00 | 151,724 |
| 2026-06-12 | 45,650.00 | 46,350.00 | 44,500.00 | 44,650.00 | 44,650.00 | 360,804 |
| 2026-06-11 | 41,200.00 | 44,800.00 | 40,650.00 | 44,800.00 | 44,800.00 | 579,307 |
| 2026-06-10 | 43,000.00 | 44,300.00 | 41,700.00 | 42,500.00 | 42,500.00 | 235,428 |
| 2026-06-09 | 41,900.00 | 44,550.00 | 41,650.00 | 44,150.00 | 44,150.00 | 269,426 |
| 2026-06-08 | 41,200.00 | 43,700.00 | 41,000.00 | 42,000.00 | 42,000.00 | 248,631 |
| 2026-06-05 | 46,150.00 | 47,300.00 | 44,300.00 | 45,250.00 | 45,250.00 | 243,125 |
| 2026-06-04 | 45,750.00 | 47,300.00 | 45,400.00 | 46,400.00 | 46,400.00 | 191,571 |
| 2026-06-02 | 46,500.00 | 47,100.00 | 45,100.00 | 46,600.00 | 46,600.00 | 252,914 |
| 2026-06-01 | 47,300.00 | 49,650.00 | 46,150.00 | 47,400.00 | 47,400.00 | 509,772 |
| 2026-05-29 | 45,600.00 | 47,800.00 | 45,400.00 | 46,550.00 | 46,550.00 | 390,438 |
| 2026-05-28 | 45,650.00 | 46,400.00 | 43,350.00 | 45,100.00 | 45,100.00 | 319,541 |
| 2026-05-27 | 47,800.00 | 48,200.00 | 46,250.00 | 46,750.00 | 46,750.00 | 290,546 |
| 2026-05-26 | 50,400.00 | 50,600.00 | 48,500.00 | 48,550.00 | 48,550.00 | 266,399 |
| 2026-05-22 | 48,300.00 | 50,400.00 | 48,200.00 | 50,000.00 | 50,000.00 | 212,306 |
| 2026-05-21 | 45,750.00 | 48,300.00 | 45,750.00 | 47,800.00 | 47,800.00 | 237,862 |
| 2026-05-20 | 47,050.00 | 47,950.00 | 44,900.00 | 45,350.00 | 45,350.00 | 324,355 |
| 2026-05-19 | 48,900.00 | 49,350.00 | 46,750.00 | 47,250.00 | 47,250.00 | 290,238 |
| 2026-05-18 | 49,750.00 | 50,500.00 | 47,850.00 | 49,100.00 | 49,100.00 | 297,299 |
| 2026-05-15 | 55,800.00 | 55,800.00 | 50,000.00 | 51,100.00 | 51,100.00 | 751,368 |
| 2026-05-14 | 51,300.00 | 57,800.00 | 50,900.00 | 57,800.00 | 57,800.00 | 722,889 |
| 2026-05-13 | 57,500.00 | 57,800.00 | 50,100.00 | 51,100.00 | 51,100.00 | 1,017,134 |
| 2026-05-12 | 61,800.00 | 63,000.00 | 55,700.00 | 57,600.00 | 57,600.00 | 905,531 |
| 2026-05-11 | 57,200.00 | 61,400.00 | 56,200.00 | 59,400.00 | 59,400.00 | 833,383 |
| 2026-05-08 | 57,000.00 | 58,400.00 | 56,500.00 | 57,000.00 | 57,000.00 | 381,745 |
| 2026-05-07 | 61,800.00 | 61,800.00 | 56,500.00 | 57,800.00 | 57,800.00 | 1,258,135 |
| 2026-05-06 | 59,500.00 | 64,200.00 | 55,600.00 | 63,300.00 | 63,300.00 | 2,815,022 |
| 2026-05-04 | 56,500.00 | 57,000.00 | 55,700.00 | 56,000.00 | 56,000.00 | 247,354 |
| 2026-04-30 | 56,500.00 | 57,000.00 | 55,300.00 | 55,700.00 | 55,700.00 | 196,818 |
| 2026-04-29 | 55,500.00 | 56,800.00 | 54,900.00 | 56,600.00 | 56,600.00 | 233,260 |
| 2026-04-28 | 55,000.00 | 56,100.00 | 54,700.00 | 55,300.00 | 55,300.00 | 217,936 |
| 2026-04-27 | 55,200.00 | 55,700.00 | 54,700.00 | 54,900.00 | 54,900.00 | 211,204 |
| 2026-04-24 | 55,700.00 | 55,800.00 | 54,900.00 | 55,300.00 | 55,300.00 | 233,481 |
| 2026-04-23 | 58,400.00 | 58,600.00 | 55,200.00 | 56,100.00 | 56,100.00 | 452,093 |
| 2026-04-22 | 56,300.00 | 57,200.00 | 55,400.00 | 56,800.00 | 56,800.00 | 248,984 |
| 2026-04-21 | 57,500.00 | 57,800.00 | 56,300.00 | 57,000.00 | 57,000.00 | 226,277 |
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.