kakaopay Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 48,100.00 | 56,000.00 | 48,050.00 | 53,800.00 | 53,800.00 | 2,584,540 |
| 2026-01-19 | 48,350.00 | 48,400.00 | 47,200.00 | 48,000.00 | 48,000.00 | 274,492 |
| 2026-01-16 | 49,850.00 | 50,200.00 | 48,500.00 | 48,600.00 | 48,600.00 | 291,622 |
| 2026-01-15 | 50,300.00 | 50,400.00 | 49,200.00 | 49,700.00 | 49,700.00 | 318,465 |
| 2026-01-14 | 50,900.00 | 51,100.00 | 49,200.00 | 50,500.00 | 50,500.00 | 350,087 |
| 2026-01-13 | 49,000.00 | 51,200.00 | 48,400.00 | 50,800.00 | 50,800.00 | 506,774 |
| 2026-01-12 | 49,300.00 | 49,300.00 | 48,000.00 | 48,600.00 | 48,600.00 | 324,239 |
| 2026-01-09 | 48,400.00 | 49,800.00 | 48,350.00 | 49,250.00 | 49,250.00 | 322,830 |
| 2026-01-08 | 48,500.00 | 48,750.00 | 47,200.00 | 48,050.00 | 48,050.00 | 354,275 |
| 2026-01-07 | 52,000.00 | 52,000.00 | 47,750.00 | 48,450.00 | 48,450.00 | 597,310 |
| 2026-01-06 | 51,200.00 | 52,200.00 | 50,800.00 | 51,400.00 | 51,400.00 | 1,604,568 |
| 2026-01-05 | 51,300.00 | 51,500.00 | 50,100.00 | 51,100.00 | 51,100.00 | 354,262 |
| 2026-01-02 | 49,250.00 | 51,100.00 | 48,300.00 | 50,800.00 | 50,800.00 | 362,333 |
| 2025-12-30 | 49,850.00 | 50,300.00 | 49,000.00 | 49,100.00 | 49,100.00 | 160,960 |
| 2025-12-29 | 47,700.00 | 50,400.00 | 47,600.00 | 49,950.00 | 49,950.00 | 367,054 |
| 2025-12-26 | 49,700.00 | 49,850.00 | 47,850.00 | 48,150.00 | 48,150.00 | 278,272 |
| 2025-12-24 | 48,850.00 | 49,650.00 | 48,300.00 | 49,400.00 | 49,400.00 | 216,417 |
| 2025-12-23 | 48,000.00 | 49,400.00 | 47,300.00 | 49,050.00 | 49,050.00 | 494,490 |
| 2025-12-22 | 46,050.00 | 48,050.00 | 45,800.00 | 47,850.00 | 47,850.00 | 434,889 |
| 2025-12-19 | 44,200.00 | 45,900.00 | 43,850.00 | 45,900.00 | 45,900.00 | 283,143 |
| 2025-12-18 | 44,000.00 | 44,400.00 | 43,650.00 | 43,900.00 | 43,900.00 | 308,804 |
| 2025-12-17 | 45,100.00 | 45,300.00 | 44,450.00 | 44,900.00 | 44,900.00 | 289,388 |
| 2025-12-16 | 46,800.00 | 46,800.00 | 45,050.00 | 45,100.00 | 45,100.00 | 396,741 |
| 2025-12-15 | 46,850.00 | 47,550.00 | 46,500.00 | 46,800.00 | 46,800.00 | 301,769 |
| 2025-12-12 | 47,200.00 | 47,400.00 | 46,250.00 | 47,400.00 | 47,400.00 | 416,397 |
| 2025-12-11 | 47,800.00 | 48,100.00 | 47,000.00 | 47,150.00 | 47,150.00 | 1,112,201 |
| 2025-12-10 | 48,400.00 | 48,450.00 | 47,300.00 | 47,800.00 | 47,800.00 | 773,093 |
| 2025-12-09 | 48,650.00 | 48,800.00 | 48,250.00 | 48,350.00 | 48,350.00 | 216,358 |
| 2025-12-08 | 48,650.00 | 49,000.00 | 48,050.00 | 48,900.00 | 48,900.00 | 292,835 |
| 2025-12-05 | 48,200.00 | 48,600.00 | 48,050.00 | 48,500.00 | 48,500.00 | 200,970 |
| 2025-12-04 | 49,300.00 | 49,300.00 | 48,100.00 | 48,400.00 | 48,400.00 | 266,686 |
| 2025-12-03 | 48,650.00 | 49,800.00 | 48,550.00 | 49,250.00 | 49,250.00 | 363,405 |
| 2025-12-02 | 49,050.00 | 49,050.00 | 47,950.00 | 48,500.00 | 48,500.00 | 415,970 |
| 2025-12-01 | 49,900.00 | 50,500.00 | 48,450.00 | 49,150.00 | 49,150.00 | 386,819 |
| 2025-11-28 | 49,750.00 | 49,750.00 | 48,900.00 | 49,600.00 | 49,600.00 | 292,910 |
| 2025-11-27 | 50,200.00 | 50,200.00 | 49,400.00 | 49,550.00 | 49,550.00 | 371,566 |
| 2025-11-26 | 49,650.00 | 51,600.00 | 49,100.00 | 50,200.00 | 50,200.00 | 408,308 |
| 2025-11-25 | 50,000.00 | 50,400.00 | 48,800.00 | 49,400.00 | 49,400.00 | 375,555 |
| 2025-11-24 | 50,300.00 | 50,300.00 | 49,300.00 | 50,000.00 | 50,000.00 | 266,744 |
| 2025-11-21 | 48,700.00 | 49,700.00 | 48,650.00 | 49,200.00 | 49,200.00 | 292,590 |
| 2025-11-20 | 50,300.00 | 50,500.00 | 49,650.00 | 50,000.00 | 50,000.00 | 198,485 |
| 2025-11-19 | 50,100.00 | 51,100.00 | 48,900.00 | 49,900.00 | 49,900.00 | 505,777 |
| 2025-11-18 | 51,000.00 | 52,000.00 | 49,950.00 | 50,400.00 | 50,400.00 | 670,944 |
| 2025-11-17 | 52,200.00 | 52,300.00 | 50,600.00 | 51,500.00 | 51,500.00 | 385,201 |
| 2025-11-14 | 52,400.00 | 53,200.00 | 51,700.00 | 52,000.00 | 52,000.00 | 336,234 |
| 2025-11-13 | 53,600.00 | 54,000.00 | 52,800.00 | 53,900.00 | 53,900.00 | 448,981 |
| 2025-11-12 | 52,500.00 | 54,300.00 | 52,400.00 | 53,500.00 | 53,500.00 | 628,681 |
| 2025-11-11 | 51,900.00 | 53,000.00 | 51,600.00 | 52,000.00 | 52,000.00 | 511,735 |
| 2025-11-10 | 51,100.00 | 52,600.00 | 50,700.00 | 51,500.00 | 51,500.00 | 426,605 |
| 2025-11-07 | 50,500.00 | 51,800.00 | 50,000.00 | 50,700.00 | 50,700.00 | 440,060 |
| 2025-11-06 | 51,700.00 | 52,000.00 | 50,300.00 | 51,200.00 | 51,200.00 | 420,545 |
| 2025-11-05 | 51,600.00 | 51,700.00 | 49,600.00 | 50,800.00 | 50,800.00 | 870,424 |
| 2025-11-04 | 52,000.00 | 52,700.00 | 51,200.00 | 51,500.00 | 51,500.00 | 518,914 |
| 2025-11-03 | 52,700.00 | 53,500.00 | 51,500.00 | 51,800.00 | 51,800.00 | 535,328 |
| 2025-10-31 | 52,200.00 | 52,900.00 | 52,000.00 | 52,300.00 | 52,300.00 | 361,036 |
| 2025-10-30 | 53,600.00 | 53,700.00 | 52,100.00 | 52,400.00 | 52,400.00 | 571,468 |
| 2025-10-29 | 53,200.00 | 54,700.00 | 52,700.00 | 53,700.00 | 53,700.00 | 985,803 |
| 2025-10-28 | 54,000.00 | 54,600.00 | 53,000.00 | 53,400.00 | 53,400.00 | 530,217 |
| 2025-10-27 | 52,900.00 | 53,900.00 | 52,800.00 | 53,300.00 | 53,300.00 | 603,905 |
| 2025-10-24 | 53,100.00 | 53,400.00 | 52,000.00 | 52,200.00 | 52,200.00 | 372,040 |
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.