kakaopay Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 59,600.00 | 59,600.00 | 57,200.00 | 58,800.00 | 58,800.00 | 744,725 |
| 2025-07-23 | 58,400.00 | 59,200.00 | 56,500.00 | 59,000.00 | 59,000.00 | 914,744 |
| 2025-07-22 | 57,000.00 | 60,300.00 | 55,900.00 | 58,500.00 | 58,500.00 | 2,473,364 |
| 2025-07-21 | 59,300.00 | 59,500.00 | 56,300.00 | 56,900.00 | 56,900.00 | 1,697,610 |
| 2025-07-18 | 58,900.00 | 61,200.00 | 58,300.00 | 58,900.00 | 58,900.00 | 3,210,354 |
| 2025-07-17 | 68,900.00 | 69,000.00 | 57,300.00 | 57,700.00 | 57,700.00 | 10,359,900 |
| 2025-07-16 | 65,900.00 | 69,600.00 | 64,300.00 | 67,300.00 | 67,300.00 | 2,410,639 |
| 2025-07-15 | 68,000.00 | 70,900.00 | 66,000.00 | 67,300.00 | 67,300.00 | 2,824,099 |
| 2025-07-14 | 77,800.00 | 77,800.00 | 69,200.00 | 69,700.00 | 69,700.00 | 3,550,335 |
| 2025-07-11 | 85,100.00 | 88,000.00 | 79,100.00 | 79,600.00 | 79,600.00 | 2,391,994 |
| 2025-07-10 | 85,400.00 | 88,000.00 | 82,200.00 | 86,700.00 | 86,700.00 | 2,047,825 |
| 2025-07-09 | 82,200.00 | 86,300.00 | 80,300.00 | 85,000.00 | 85,000.00 | 2,282,317 |
| 2025-07-08 | 81,500.00 | 82,300.00 | 77,600.00 | 82,000.00 | 82,000.00 | 1,951,568 |
| 2025-07-07 | 79,500.00 | 84,400.00 | 79,100.00 | 79,700.00 | 79,700.00 | 3,069,400 |
| 2025-07-04 | 79,200.00 | 79,900.00 | 76,600.00 | 79,100.00 | 79,100.00 | 1,418,638 |
| 2025-07-03 | 76,300.00 | 82,700.00 | 75,200.00 | 77,000.00 | 77,000.00 | 2,467,267 |
| 2025-07-02 | 79,200.00 | 81,300.00 | 75,000.00 | 77,400.00 | 77,400.00 | 2,743,565 |
| 2025-07-01 | 77,200.00 | 84,200.00 | 74,400.00 | 76,700.00 | 76,700.00 | 4,305,804 |
| 2025-06-30 | 82,500.00 | 83,400.00 | 75,400.00 | 76,700.00 | 76,700.00 | 3,927,621 |
| 2025-06-27 | 86,700.00 | 88,800.00 | 78,200.00 | 84,200.00 | 84,200.00 | 7,742,492 |
| 2025-06-25 | 96,000.00 | 114,000.00 | 92,000.00 | 93,800.00 | 93,800.00 | 12,214,810 |
| 2025-06-23 | 80,500.00 | 99,400.00 | 78,100.00 | 92,000.00 | 92,000.00 | 13,439,040 |
| 2025-06-20 | 62,000.00 | 79,600.00 | 60,000.00 | 79,600.00 | 79,600.00 | 6,866,762 |
| 2025-06-19 | 64,000.00 | 66,200.00 | 60,000.00 | 61,300.00 | 61,300.00 | 2,729,586 |
| 2025-06-18 | 57,600.00 | 60,900.00 | 56,500.00 | 60,800.00 | 60,800.00 | 1,872,764 |
| 2025-06-17 | 62,500.00 | 62,800.00 | 54,300.00 | 57,900.00 | 57,900.00 | 2,305,884 |
| 2025-06-16 | 60,500.00 | 62,750.00 | 58,100.00 | 61,400.00 | 61,400.00 | 2,578,294 |
| 2025-06-13 | 63,900.00 | 64,600.00 | 59,400.00 | 60,400.00 | 60,400.00 | 2,697,452 |
| 2025-06-12 | 57,700.00 | 59,000.00 | 56,300.00 | 56,700.00 | 56,700.00 | 1,264,652 |
| 2025-06-11 | 54,600.00 | 61,500.00 | 53,700.00 | 59,100.00 | 59,100.00 | 3,658,325 |
| 2025-06-10 | 58,200.00 | 58,400.00 | 53,000.00 | 57,400.00 | 57,400.00 | 5,144,110 |
| 2025-06-09 | 41,000.00 | 49,500.00 | 40,500.00 | 49,500.00 | 49,500.00 | 2,037,710 |
| 2025-06-05 | 37,200.00 | 39,200.00 | 37,200.00 | 38,100.00 | 38,100.00 | 361,202 |
| 2025-06-04 | 39,300.00 | 39,800.00 | 37,050.00 | 37,300.00 | 37,300.00 | 366,439 |
| 2025-06-02 | 38,050.00 | 38,500.00 | 37,150.00 | 38,150.00 | 38,150.00 | 236,086 |
| 2025-05-30 | 39,000.00 | 39,050.00 | 37,300.00 | 37,850.00 | 37,850.00 | 324,968 |
| 2025-05-29 | 37,750.00 | 39,100.00 | 36,800.00 | 39,100.00 | 39,100.00 | 379,004 |
| 2025-05-28 | 35,400.00 | 39,550.00 | 35,250.00 | 38,900.00 | 38,900.00 | 1,376,243 |
| 2025-05-27 | 31,800.00 | 36,250.00 | 31,800.00 | 35,950.00 | 35,950.00 | 1,389,212 |
| 2025-05-26 | 30,850.00 | 32,250.00 | 30,650.00 | 32,100.00 | 32,100.00 | 282,041 |
| 2025-05-23 | 30,000.00 | 30,850.00 | 30,000.00 | 30,800.00 | 30,800.00 | 137,901 |
| 2025-05-22 | 29,550.00 | 30,400.00 | 29,500.00 | 30,300.00 | 30,300.00 | 197,238 |
| 2025-05-21 | 29,050.00 | 30,250.00 | 29,050.00 | 29,700.00 | 29,700.00 | 176,027 |
| 2025-05-20 | 29,550.00 | 29,600.00 | 28,900.00 | 29,050.00 | 29,050.00 | 120,186 |
| 2025-05-19 | 29,350.00 | 29,950.00 | 28,800.00 | 29,300.00 | 29,300.00 | 108,803 |
| 2025-05-16 | 29,750.00 | 30,050.00 | 29,350.00 | 29,550.00 | 29,550.00 | 83,185 |
| 2025-05-15 | 30,050.00 | 30,150.00 | 29,550.00 | 29,750.00 | 29,750.00 | 85,840 |
| 2025-05-14 | 29,650.00 | 30,350.00 | 29,450.00 | 30,200.00 | 30,200.00 | 279,765 |
| 2025-05-13 | 29,600.00 | 29,700.00 | 29,150.00 | 29,650.00 | 29,650.00 | 213,317 |
| 2025-05-12 | 29,600.00 | 29,850.00 | 29,300.00 | 29,500.00 | 29,500.00 | 191,721 |
| 2025-05-09 | 29,750.00 | 30,100.00 | 29,350.00 | 29,400.00 | 29,400.00 | 222,396 |
| 2025-05-08 | 31,750.00 | 31,800.00 | 29,400.00 | 29,700.00 | 29,700.00 | 809,705 |
| 2025-05-07 | 32,050.00 | 32,900.00 | 31,250.00 | 31,500.00 | 31,500.00 | 279,080 |
| 2025-05-02 | 31,350.00 | 31,950.00 | 31,000.00 | 31,550.00 | 31,550.00 | 127,474 |
| 2025-04-30 | 30,900.00 | 32,250.00 | 30,850.00 | 31,650.00 | 31,650.00 | 265,196 |
| 2025-04-29 | 30,400.00 | 31,750.00 | 30,300.00 | 31,150.00 | 31,150.00 | 185,398 |
| 2025-04-28 | 29,850.00 | 31,050.00 | 29,650.00 | 30,500.00 | 30,500.00 | 233,922 |
| 2025-04-25 | 30,600.00 | 30,600.00 | 29,200.00 | 29,800.00 | 29,800.00 | 235,480 |
| 2025-04-24 | 30,500.00 | 30,650.00 | 30,200.00 | 30,450.00 | 30,450.00 | 96,103 |
| 2025-04-23 | 30,450.00 | 30,550.00 | 29,900.00 | 30,500.00 | 30,500.00 | 127,774 |
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.