kakaopay Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-16 | 130,000.00 | 133,000.00 | 128,000.00 | 132,500.00 | 132,500.00 | 278,850 |
| 2022-02-15 | 129,500.00 | 130,000.00 | 125,000.00 | 127,500.00 | 127,500.00 | 170,195 |
| 2022-02-14 | 123,000.00 | 129,500.00 | 123,000.00 | 128,500.00 | 128,500.00 | 223,331 |
| 2022-02-11 | 126,500.00 | 129,000.00 | 122,500.00 | 126,500.00 | 126,500.00 | 320,552 |
| 2022-02-10 | 127,000.00 | 132,000.00 | 126,500.00 | 128,000.00 | 128,000.00 | 390,066 |
| 2022-02-09 | 132,500.00 | 133,000.00 | 125,500.00 | 126,500.00 | 126,500.00 | 448,460 |
| 2022-02-08 | 129,000.00 | 135,000.00 | 126,500.00 | 130,500.00 | 130,500.00 | 509,976 |
| 2022-02-07 | 132,000.00 | 132,000.00 | 126,000.00 | 128,000.00 | 128,000.00 | 384,638 |
| 2022-02-04 | 124,500.00 | 133,000.00 | 123,500.00 | 133,000.00 | 133,000.00 | 577,640 |
| 2022-02-03 | 120,000.00 | 127,000.00 | 117,000.00 | 124,500.00 | 124,500.00 | 1,295,460 |
| 2022-01-28 | 128,500.00 | 131,500.00 | 119,000.00 | 126,000.00 | 126,000.00 | 416,328 |
| 2022-01-27 | 139,000.00 | 139,500.00 | 128,000.00 | 128,000.00 | 128,000.00 | 400,945 |
| 2022-01-26 | 139,000.00 | 145,000.00 | 136,000.00 | 137,000.00 | 137,000.00 | 311,443 |
| 2022-01-25 | 145,500.00 | 147,000.00 | 136,000.00 | 137,500.00 | 137,500.00 | 308,103 |
| 2022-01-24 | 146,000.00 | 149,500.00 | 140,000.00 | 146,500.00 | 146,500.00 | 374,316 |
| 2022-01-21 | 136,000.00 | 150,500.00 | 134,500.00 | 145,000.00 | 145,000.00 | 802,670 |
| 2022-01-20 | 128,500.00 | 137,500.00 | 126,500.00 | 136,000.00 | 136,000.00 | 467,454 |
| 2022-01-19 | 130,000.00 | 133,000.00 | 127,500.00 | 128,000.00 | 128,000.00 | 409,366 |
| 2022-01-18 | 139,500.00 | 140,000.00 | 133,500.00 | 134,000.00 | 134,000.00 | 317,252 |
| 2022-01-17 | 141,000.00 | 143,000.00 | 136,500.00 | 139,500.00 | 139,500.00 | 388,568 |
| 2022-01-14 | 144,000.00 | 146,500.00 | 142,500.00 | 143,500.00 | 143,500.00 | 289,482 |
| 2022-01-13 | 155,000.00 | 155,500.00 | 146,000.00 | 147,000.00 | 147,000.00 | 409,374 |
| 2022-01-12 | 152,000.00 | 159,500.00 | 151,500.00 | 154,500.00 | 154,500.00 | 396,361 |
| 2022-01-11 | 149,000.00 | 153,000.00 | 146,000.00 | 149,500.00 | 149,500.00 | 308,114 |
| 2022-01-10 | 152,000.00 | 152,500.00 | 145,000.00 | 148,500.00 | 148,500.00 | 323,493 |
| 2022-01-07 | 152,000.00 | 157,500.00 | 152,000.00 | 153,500.00 | 153,500.00 | 237,479 |
| 2022-01-06 | 154,500.00 | 156,500.00 | 151,000.00 | 152,000.00 | 152,000.00 | 368,852 |
| 2022-01-05 | 168,000.00 | 168,000.00 | 156,000.00 | 158,000.00 | 158,000.00 | 613,883 |
| 2022-01-04 | 175,000.00 | 175,500.00 | 168,000.00 | 169,000.00 | 169,000.00 | 320,863 |
| 2022-01-03 | 174,500.00 | 178,000.00 | 173,500.00 | 176,500.00 | 176,500.00 | 238,214 |
| 2021-12-30 | 176,500.00 | 179,000.00 | 172,000.00 | 174,500.00 | 174,500.00 | 363,144 |
| 2021-12-29 | 179,500.00 | 183,500.00 | 176,500.00 | 176,500.00 | 176,500.00 | 248,828 |
| 2021-12-28 | 170,000.00 | 181,500.00 | 169,500.00 | 181,500.00 | 181,500.00 | 514,305 |
| 2021-12-27 | 169,500.00 | 171,500.00 | 168,000.00 | 168,500.00 | 168,500.00 | 152,906 |
| 2021-12-24 | 174,500.00 | 175,500.00 | 169,000.00 | 169,000.00 | 169,000.00 | 230,914 |
| 2021-12-23 | 168,500.00 | 175,500.00 | 165,000.00 | 174,500.00 | 174,500.00 | 385,455 |
| 2021-12-22 | 172,000.00 | 173,500.00 | 166,000.00 | 167,500.00 | 167,500.00 | 255,618 |
| 2021-12-21 | 173,500.00 | 176,000.00 | 170,500.00 | 171,000.00 | 171,000.00 | 161,986 |
| 2021-12-20 | 175,500.00 | 176,000.00 | 171,000.00 | 172,500.00 | 172,500.00 | 246,385 |
| 2021-12-17 | 182,000.00 | 184,000.00 | 173,000.00 | 177,000.00 | 177,000.00 | 502,516 |
| 2021-12-16 | 182,500.00 | 186,000.00 | 182,000.00 | 184,500.00 | 184,500.00 | 297,229 |
| 2021-12-15 | 177,500.00 | 183,000.00 | 177,000.00 | 180,000.00 | 180,000.00 | 369,689 |
| 2021-12-14 | 188,000.00 | 192,500.00 | 175,500.00 | 178,500.00 | 178,500.00 | 598,053 |
| 2021-12-13 | 192,000.00 | 194,500.00 | 187,000.00 | 190,000.00 | 190,000.00 | 662,983 |
| 2021-12-10 | 195,000.00 | 200,000.00 | 193,500.00 | 196,000.00 | 196,000.00 | 2,217,271 |
| 2021-12-09 | 199,000.00 | 216,000.00 | 199,000.00 | 208,500.00 | 208,500.00 | 1,752,401 |
| 2021-12-08 | 195,500.00 | 203,000.00 | 190,000.00 | 202,000.00 | 202,000.00 | 726,919 |
| 2021-12-07 | 201,500.00 | 204,000.00 | 193,500.00 | 194,500.00 | 194,500.00 | 507,608 |
| 2021-12-06 | 200,500.00 | 205,000.00 | 194,500.00 | 201,500.00 | 201,500.00 | 582,451 |
| 2021-12-03 | 201,000.00 | 206,000.00 | 197,000.00 | 204,500.00 | 204,500.00 | 1,076,728 |
| 2021-12-02 | 204,000.00 | 214,500.00 | 198,000.00 | 208,000.00 | 208,000.00 | 692,763 |
| 2021-12-01 | 221,000.00 | 229,500.00 | 203,500.00 | 207,500.00 | 207,500.00 | 1,100,138 |
| 2021-11-30 | 240,500.00 | 248,500.00 | 216,500.00 | 218,000.00 | 218,000.00 | 1,395,664 |
| 2021-11-29 | 221,000.00 | 240,000.00 | 216,000.00 | 238,500.00 | 238,500.00 | 1,259,486 |
| 2021-11-26 | 213,000.00 | 243,500.00 | 207,000.00 | 222,500.00 | 222,500.00 | 3,201,357 |
| 2021-11-25 | 185,500.00 | 229,500.00 | 183,000.00 | 216,500.00 | 216,500.00 | 2,164,946 |
| 2021-11-24 | 178,500.00 | 188,000.00 | 177,000.00 | 183,000.00 | 183,000.00 | 694,628 |
| 2021-11-23 | 167,500.00 | 177,000.00 | 167,000.00 | 177,000.00 | 177,000.00 | 388,843 |
| 2021-11-22 | 172,500.00 | 173,000.00 | 166,000.00 | 170,000.00 | 170,000.00 | 216,939 |
| 2021-11-19 | 172,000.00 | 176,500.00 | 169,500.00 | 173,500.00 | 173,500.00 | 302,251 |
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.