kakaopay Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 56,200.00 | 58,500.00 | 55,800.00 | 56,500.00 | 56,500.00 | 348,320 |
| 2026-04-17 | 55,600.00 | 58,000.00 | 55,400.00 | 56,700.00 | 56,700.00 | 444,750 |
| 2026-04-16 | 55,900.00 | 56,100.00 | 54,400.00 | 55,600.00 | 55,600.00 | 324,481 |
| 2026-04-15 | 54,400.00 | 55,600.00 | 54,000.00 | 54,400.00 | 54,400.00 | 472,002 |
| 2026-04-14 | 53,100.00 | 53,700.00 | 52,700.00 | 53,000.00 | 53,000.00 | 242,278 |
| 2026-04-13 | 51,500.00 | 52,300.00 | 51,200.00 | 51,300.00 | 51,300.00 | 152,225 |
| 2026-04-10 | 52,600.00 | 53,500.00 | 52,200.00 | 53,100.00 | 53,100.00 | 225,151 |
| 2026-04-09 | 51,700.00 | 52,800.00 | 51,400.00 | 52,800.00 | 52,800.00 | 236,575 |
| 2026-04-08 | 51,100.00 | 53,100.00 | 50,700.00 | 52,500.00 | 52,500.00 | 362,802 |
| 2026-04-07 | 49,850.00 | 50,600.00 | 48,650.00 | 49,050.00 | 49,050.00 | 258,743 |
| 2026-04-06 | 48,250.00 | 51,800.00 | 48,150.00 | 49,800.00 | 49,800.00 | 680,189 |
| 2026-04-03 | 48,150.00 | 48,500.00 | 47,200.00 | 47,900.00 | 47,900.00 | 231,541 |
| 2026-04-02 | 51,800.00 | 51,800.00 | 46,750.00 | 47,150.00 | 47,150.00 | 467,329 |
| 2026-04-01 | 50,400.00 | 51,300.00 | 49,900.00 | 50,900.00 | 50,900.00 | 273,417 |
| 2026-03-31 | 49,850.00 | 50,300.00 | 48,200.00 | 48,850.00 | 48,850.00 | 353,718 |
| 2026-03-30 | 50,700.00 | 51,100.00 | 50,100.00 | 50,800.00 | 50,800.00 | 373,827 |
| 2026-03-27 | 50,600.00 | 53,600.00 | 50,000.00 | 53,500.00 | 53,500.00 | 432,141 |
| 2026-03-26 | 54,100.00 | 54,300.00 | 52,000.00 | 52,500.00 | 52,500.00 | 399,766 |
| 2026-03-25 | 55,000.00 | 55,100.00 | 53,100.00 | 54,000.00 | 54,000.00 | 510,713 |
| 2026-03-24 | 61,300.00 | 61,600.00 | 53,500.00 | 53,900.00 | 53,900.00 | 1,046,481 |
| 2026-03-23 | 61,500.00 | 61,900.00 | 59,300.00 | 59,500.00 | 59,500.00 | 460,659 |
| 2026-03-20 | 60,400.00 | 64,300.00 | 60,200.00 | 64,300.00 | 64,300.00 | 946,399 |
| 2026-03-19 | 59,300.00 | 60,900.00 | 58,900.00 | 60,200.00 | 60,200.00 | 245,673 |
| 2026-03-18 | 61,000.00 | 61,500.00 | 59,700.00 | 61,000.00 | 61,000.00 | 386,902 |
| 2026-03-17 | 58,800.00 | 61,900.00 | 58,600.00 | 60,100.00 | 60,100.00 | 439,788 |
| 2026-03-16 | 58,100.00 | 58,800.00 | 56,900.00 | 57,500.00 | 57,500.00 | 214,923 |
| 2026-03-13 | 57,200.00 | 59,000.00 | 56,600.00 | 58,200.00 | 58,200.00 | 269,938 |
| 2026-03-12 | 59,500.00 | 60,500.00 | 58,500.00 | 59,000.00 | 59,000.00 | 462,578 |
| 2026-03-11 | 59,700.00 | 62,300.00 | 59,300.00 | 60,300.00 | 60,300.00 | 472,122 |
| 2026-03-10 | 61,800.00 | 61,900.00 | 58,500.00 | 59,200.00 | 59,200.00 | 468,942 |
| 2026-03-09 | 58,000.00 | 59,300.00 | 56,200.00 | 59,000.00 | 59,000.00 | 411,878 |
| 2026-03-06 | 58,200.00 | 62,900.00 | 58,200.00 | 61,600.00 | 61,600.00 | 615,050 |
| 2026-03-05 | 56,700.00 | 61,300.00 | 56,700.00 | 59,300.00 | 59,300.00 | 850,335 |
| 2026-03-04 | 59,600.00 | 60,500.00 | 52,000.00 | 52,300.00 | 52,300.00 | 966,414 |
| 2026-03-03 | 65,600.00 | 69,500.00 | 62,300.00 | 62,400.00 | 62,400.00 | 997,073 |
| 2026-02-27 | 69,800.00 | 70,300.00 | 66,200.00 | 66,900.00 | 66,900.00 | 877,534 |
| 2026-02-26 | 69,500.00 | 73,300.00 | 68,000.00 | 68,300.00 | 68,300.00 | 3,083,724 |
| 2026-02-25 | 65,600.00 | 65,700.00 | 63,400.00 | 64,100.00 | 64,100.00 | 593,917 |
| 2026-02-24 | 67,300.00 | 67,500.00 | 65,400.00 | 66,400.00 | 66,400.00 | 425,958 |
| 2026-02-23 | 69,400.00 | 69,400.00 | 66,200.00 | 66,500.00 | 66,500.00 | 743,819 |
| 2026-02-20 | 65,100.00 | 70,000.00 | 64,700.00 | 67,400.00 | 67,400.00 | 1,329,367 |
| 2026-02-19 | 64,000.00 | 65,000.00 | 63,200.00 | 64,700.00 | 64,700.00 | 573,580 |
| 2026-02-13 | 62,200.00 | 64,500.00 | 61,400.00 | 62,500.00 | 62,500.00 | 550,852 |
| 2026-02-12 | 64,500.00 | 64,600.00 | 61,900.00 | 63,700.00 | 63,700.00 | 917,467 |
| 2026-02-11 | 61,600.00 | 62,600.00 | 59,200.00 | 61,700.00 | 61,700.00 | 962,328 |
| 2026-02-10 | 63,500.00 | 63,900.00 | 61,400.00 | 62,200.00 | 62,200.00 | 804,282 |
| 2026-02-09 | 65,900.00 | 67,400.00 | 63,000.00 | 63,600.00 | 63,600.00 | 1,122,278 |
| 2026-02-06 | 65,200.00 | 66,500.00 | 63,000.00 | 64,900.00 | 64,900.00 | 913,932 |
| 2026-02-05 | 70,200.00 | 71,000.00 | 67,500.00 | 67,800.00 | 67,800.00 | 1,722,344 |
| 2026-02-04 | 66,000.00 | 69,300.00 | 65,100.00 | 68,600.00 | 68,600.00 | 1,583,652 |
| 2026-02-03 | 65,500.00 | 68,500.00 | 63,600.00 | 66,800.00 | 66,800.00 | 1,750,169 |
| 2026-02-02 | 65,200.00 | 66,500.00 | 62,600.00 | 63,500.00 | 63,500.00 | 1,493,760 |
| 2026-01-30 | 65,200.00 | 65,300.00 | 63,200.00 | 63,400.00 | 63,400.00 | 1,018,924 |
| 2026-01-29 | 63,900.00 | 65,500.00 | 61,600.00 | 64,800.00 | 64,800.00 | 2,220,114 |
| 2026-01-28 | 70,000.00 | 70,100.00 | 62,800.00 | 65,400.00 | 65,400.00 | 3,536,718 |
| 2026-01-27 | 68,600.00 | 73,700.00 | 66,200.00 | 68,800.00 | 68,800.00 | 4,269,240 |
| 2026-01-26 | 77,900.00 | 79,200.00 | 68,000.00 | 70,900.00 | 70,900.00 | 7,821,328 |
| 2026-01-23 | 53,000.00 | 67,800.00 | 52,900.00 | 67,800.00 | 67,800.00 | 12,526,570 |
| 2026-01-22 | 50,700.00 | 52,600.00 | 49,300.00 | 52,200.00 | 52,200.00 | 878,800 |
| 2026-01-21 | 52,000.00 | 52,800.00 | 49,600.00 | 50,100.00 | 50,100.00 | 903,014 |
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.