kakaopay Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 53,100.00 | 53,400.00 | 52,000.00 | 52,200.00 | 52,200.00 | 372,040 |
| 2025-10-23 | 53,300.00 | 53,600.00 | 52,300.00 | 52,600.00 | 52,600.00 | 534,383 |
| 2025-10-22 | 54,700.00 | 54,700.00 | 52,500.00 | 54,200.00 | 54,200.00 | 611,682 |
| 2025-10-21 | 51,500.00 | 54,800.00 | 51,300.00 | 53,100.00 | 53,100.00 | 1,913,835 |
| 2025-10-20 | 50,300.00 | 51,200.00 | 49,900.00 | 51,100.00 | 51,100.00 | 344,934 |
| 2025-10-17 | 51,000.00 | 51,200.00 | 50,200.00 | 50,400.00 | 50,400.00 | 413,268 |
| 2025-10-16 | 51,700.00 | 52,400.00 | 50,900.00 | 51,500.00 | 51,500.00 | 423,612 |
| 2025-10-15 | 51,400.00 | 52,200.00 | 50,900.00 | 51,800.00 | 51,800.00 | 381,616 |
| 2025-10-14 | 52,000.00 | 52,100.00 | 50,600.00 | 51,200.00 | 51,200.00 | 604,260 |
| 2025-10-13 | 51,100.00 | 52,000.00 | 50,600.00 | 51,900.00 | 51,900.00 | 738,368 |
| 2025-10-10 | 52,700.00 | 53,900.00 | 52,200.00 | 52,800.00 | 52,800.00 | 586,816 |
| 2025-10-02 | 53,500.00 | 53,800.00 | 52,000.00 | 52,500.00 | 52,500.00 | 582,340 |
| 2025-10-01 | 53,300.00 | 54,800.00 | 53,000.00 | 53,100.00 | 53,100.00 | 320,189 |
| 2025-09-30 | 55,000.00 | 55,000.00 | 53,500.00 | 53,800.00 | 53,800.00 | 276,433 |
| 2025-09-29 | 52,400.00 | 55,200.00 | 52,200.00 | 54,300.00 | 54,300.00 | 642,324 |
| 2025-09-26 | 54,600.00 | 54,600.00 | 52,500.00 | 53,000.00 | 53,000.00 | 1,048,324 |
| 2025-09-25 | 54,300.00 | 55,600.00 | 53,500.00 | 55,500.00 | 55,500.00 | 802,787 |
| 2025-09-24 | 55,400.00 | 55,800.00 | 53,800.00 | 54,600.00 | 54,600.00 | 488,405 |
| 2025-09-23 | 56,400.00 | 56,700.00 | 54,500.00 | 55,200.00 | 55,200.00 | 524,309 |
| 2025-09-22 | 57,100.00 | 57,400.00 | 55,600.00 | 56,500.00 | 56,500.00 | 545,911 |
| 2025-09-19 | 55,000.00 | 56,800.00 | 54,800.00 | 56,500.00 | 56,500.00 | 1,280,822 |
| 2025-09-18 | 54,200.00 | 55,300.00 | 54,000.00 | 55,000.00 | 55,000.00 | 516,831 |
| 2025-09-17 | 54,500.00 | 54,500.00 | 53,300.00 | 54,200.00 | 54,200.00 | 279,809 |
| 2025-09-16 | 55,100.00 | 55,100.00 | 54,100.00 | 54,500.00 | 54,500.00 | 400,699 |
| 2025-09-15 | 55,100.00 | 55,100.00 | 54,200.00 | 54,400.00 | 54,400.00 | 413,444 |
| 2025-09-12 | 54,800.00 | 56,900.00 | 54,100.00 | 55,600.00 | 55,600.00 | 1,909,039 |
| 2025-09-11 | 53,600.00 | 53,700.00 | 52,700.00 | 52,900.00 | 52,900.00 | 855,794 |
| 2025-09-10 | 53,000.00 | 53,500.00 | 52,300.00 | 53,100.00 | 53,100.00 | 834,909 |
| 2025-09-09 | 51,800.00 | 52,500.00 | 51,200.00 | 52,300.00 | 52,300.00 | 748,228 |
| 2025-09-08 | 51,500.00 | 52,500.00 | 51,200.00 | 51,600.00 | 51,600.00 | 647,961 |
| 2025-09-05 | 52,000.00 | 52,000.00 | 50,800.00 | 51,400.00 | 51,400.00 | 811,684 |
| 2025-09-04 | 52,200.00 | 52,600.00 | 50,900.00 | 51,500.00 | 51,500.00 | 922,262 |
| 2025-09-03 | 56,800.00 | 56,800.00 | 51,500.00 | 52,000.00 | 52,000.00 | 6,516,548 |
| 2025-09-02 | 58,100.00 | 59,000.00 | 55,700.00 | 57,800.00 | 57,800.00 | 588,173 |
| 2025-09-01 | 57,400.00 | 58,800.00 | 56,900.00 | 58,200.00 | 58,200.00 | 492,711 |
| 2025-08-29 | 60,500.00 | 60,700.00 | 59,100.00 | 59,800.00 | 59,800.00 | 279,858 |
| 2025-08-28 | 59,700.00 | 60,600.00 | 58,800.00 | 60,200.00 | 60,200.00 | 414,365 |
| 2025-08-27 | 61,100.00 | 61,500.00 | 59,900.00 | 60,500.00 | 60,500.00 | 416,677 |
| 2025-08-26 | 62,600.00 | 62,700.00 | 60,400.00 | 60,400.00 | 60,400.00 | 1,464,369 |
| 2025-08-25 | 63,200.00 | 63,500.00 | 61,800.00 | 63,400.00 | 63,400.00 | 427,810 |
| 2025-08-22 | 61,800.00 | 64,500.00 | 61,800.00 | 62,800.00 | 62,800.00 | 586,405 |
| 2025-08-21 | 64,000.00 | 65,300.00 | 61,400.00 | 62,100.00 | 62,100.00 | 851,142 |
| 2025-08-20 | 65,000.00 | 65,700.00 | 60,600.00 | 64,300.00 | 64,300.00 | 1,196,756 |
| 2025-08-19 | 66,500.00 | 69,400.00 | 64,900.00 | 67,500.00 | 67,500.00 | 1,814,653 |
| 2025-08-18 | 66,000.00 | 66,100.00 | 64,500.00 | 65,400.00 | 65,400.00 | 439,042 |
| 2025-08-14 | 63,700.00 | 66,000.00 | 63,200.00 | 65,900.00 | 65,900.00 | 660,638 |
| 2025-08-13 | 65,500.00 | 65,800.00 | 63,600.00 | 64,200.00 | 64,200.00 | 686,299 |
| 2025-08-12 | 64,500.00 | 66,000.00 | 63,500.00 | 63,800.00 | 63,800.00 | 804,591 |
| 2025-08-11 | 64,200.00 | 64,200.00 | 62,300.00 | 63,900.00 | 63,900.00 | 490,508 |
| 2025-08-08 | 65,500.00 | 65,500.00 | 63,500.00 | 63,800.00 | 63,800.00 | 829,782 |
| 2025-08-07 | 62,700.00 | 66,800.00 | 62,400.00 | 66,100.00 | 66,100.00 | 2,190,463 |
| 2025-08-06 | 64,700.00 | 64,800.00 | 59,800.00 | 62,400.00 | 62,400.00 | 1,373,746 |
| 2025-08-05 | 63,300.00 | 64,800.00 | 60,600.00 | 61,800.00 | 61,800.00 | 1,134,863 |
| 2025-08-04 | 59,900.00 | 63,700.00 | 59,800.00 | 61,800.00 | 61,800.00 | 934,802 |
| 2025-08-01 | 62,800.00 | 63,200.00 | 60,100.00 | 60,800.00 | 60,800.00 | 659,319 |
| 2025-07-31 | 63,500.00 | 64,400.00 | 60,300.00 | 64,100.00 | 64,100.00 | 686,762 |
| 2025-07-30 | 64,500.00 | 65,400.00 | 63,300.00 | 64,000.00 | 64,000.00 | 656,439 |
| 2025-07-29 | 66,100.00 | 66,100.00 | 63,400.00 | 64,200.00 | 64,200.00 | 956,742 |
| 2025-07-28 | 68,700.00 | 68,800.00 | 64,300.00 | 65,400.00 | 65,400.00 | 1,583,393 |
| 2025-07-25 | 58,800.00 | 65,300.00 | 58,700.00 | 65,100.00 | 65,100.00 | 3,718,870 |
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.