kakaopay Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 30,000.00 | 30,600.00 | 29,650.00 | 30,050.00 | 30,050.00 | 103,752 |
| 2025-04-21 | 29,750.00 | 30,150.00 | 29,650.00 | 30,100.00 | 30,100.00 | 96,670 |
| 2025-04-18 | 29,750.00 | 30,050.00 | 29,450.00 | 29,950.00 | 29,950.00 | 109,280 |
| 2025-04-17 | 28,600.00 | 29,800.00 | 28,400.00 | 29,750.00 | 29,750.00 | 239,430 |
| 2025-04-16 | 29,050.00 | 29,100.00 | 28,400.00 | 28,550.00 | 28,550.00 | 89,273 |
| 2025-04-15 | 28,500.00 | 29,100.00 | 28,400.00 | 28,800.00 | 28,800.00 | 198,539 |
| 2025-04-14 | 28,800.00 | 29,100.00 | 28,200.00 | 28,600.00 | 28,600.00 | 152,285 |
| 2025-04-11 | 27,500.00 | 28,550.00 | 27,350.00 | 28,550.00 | 28,550.00 | 170,702 |
| 2025-04-10 | 28,100.00 | 28,350.00 | 27,450.00 | 27,950.00 | 27,950.00 | 345,861 |
| 2025-04-09 | 27,150.00 | 28,000.00 | 26,350.00 | 26,700.00 | 26,700.00 | 195,524 |
| 2025-04-08 | 29,800.00 | 30,000.00 | 27,650.00 | 27,750.00 | 27,750.00 | 366,507 |
| 2025-04-07 | 28,550.00 | 29,550.00 | 26,750.00 | 29,150.00 | 29,150.00 | 373,802 |
| 2025-04-04 | 30,400.00 | 32,450.00 | 29,400.00 | 30,000.00 | 30,000.00 | 777,208 |
| 2025-04-03 | 29,200.00 | 31,000.00 | 29,100.00 | 30,550.00 | 30,550.00 | 289,930 |
| 2025-04-02 | 31,050.00 | 31,050.00 | 29,600.00 | 29,900.00 | 29,900.00 | 193,409 |
| 2025-04-01 | 29,000.00 | 31,350.00 | 28,700.00 | 30,750.00 | 30,750.00 | 432,134 |
| 2025-03-31 | 29,400.00 | 29,800.00 | 28,400.00 | 28,600.00 | 28,600.00 | 272,989 |
| 2025-03-28 | 30,150.00 | 30,700.00 | 29,700.00 | 30,150.00 | 30,150.00 | 185,023 |
| 2025-03-27 | 30,050.00 | 30,800.00 | 29,800.00 | 30,150.00 | 30,150.00 | 203,396 |
| 2025-03-26 | 30,350.00 | 30,800.00 | 29,050.00 | 30,400.00 | 30,400.00 | 405,740 |
| 2025-03-25 | 30,750.00 | 31,050.00 | 29,950.00 | 30,350.00 | 30,350.00 | 232,297 |
| 2025-03-24 | 32,050.00 | 32,150.00 | 30,400.00 | 30,650.00 | 30,650.00 | 324,587 |
| 2025-03-21 | 31,650.00 | 32,100.00 | 31,250.00 | 32,050.00 | 32,050.00 | 201,322 |
| 2025-03-20 | 32,600.00 | 33,200.00 | 31,900.00 | 32,000.00 | 32,000.00 | 224,909 |
| 2025-03-19 | 32,600.00 | 33,050.00 | 32,300.00 | 32,400.00 | 32,400.00 | 168,476 |
| 2025-03-18 | 31,800.00 | 33,750.00 | 31,600.00 | 32,800.00 | 32,800.00 | 507,808 |
| 2025-03-17 | 30,700.00 | 31,600.00 | 30,200.00 | 31,600.00 | 31,600.00 | 196,348 |
| 2025-03-14 | 30,500.00 | 31,350.00 | 30,250.00 | 30,650.00 | 30,650.00 | 226,467 |
| 2025-03-13 | 31,350.00 | 31,950.00 | 30,550.00 | 30,600.00 | 30,600.00 | 285,272 |
| 2025-03-12 | 30,800.00 | 31,200.00 | 30,350.00 | 31,100.00 | 31,100.00 | 141,812 |
| 2025-03-11 | 30,500.00 | 31,100.00 | 30,350.00 | 30,800.00 | 30,800.00 | 244,892 |
| 2025-03-10 | 30,900.00 | 32,300.00 | 30,500.00 | 31,750.00 | 31,750.00 | 286,953 |
| 2025-03-07 | 32,300.00 | 32,450.00 | 31,350.00 | 31,350.00 | 31,350.00 | 272,705 |
| 2025-03-06 | 31,050.00 | 33,200.00 | 31,050.00 | 32,800.00 | 32,800.00 | 520,575 |
| 2025-03-05 | 30,500.00 | 31,600.00 | 30,500.00 | 30,950.00 | 30,950.00 | 278,767 |
| 2025-03-04 | 33,500.00 | 33,900.00 | 30,250.00 | 30,650.00 | 30,650.00 | 968,689 |
| 2025-02-28 | 33,400.00 | 34,300.00 | 33,050.00 | 34,250.00 | 34,250.00 | 702,958 |
| 2025-02-27 | 34,650.00 | 35,100.00 | 33,600.00 | 33,950.00 | 33,950.00 | 549,015 |
| 2025-02-26 | 31,750.00 | 35,200.00 | 31,750.00 | 34,800.00 | 34,800.00 | 1,747,179 |
| 2025-02-25 | 31,850.00 | 32,450.00 | 31,350.00 | 31,750.00 | 31,750.00 | 179,329 |
| 2025-02-24 | 31,700.00 | 32,600.00 | 30,900.00 | 31,950.00 | 31,950.00 | 191,722 |
| 2025-02-21 | 32,200.00 | 32,500.00 | 31,750.00 | 31,800.00 | 31,800.00 | 131,974 |
| 2025-02-20 | 32,200.00 | 33,800.00 | 31,900.00 | 32,050.00 | 32,050.00 | 352,193 |
| 2025-02-19 | 31,700.00 | 33,000.00 | 31,400.00 | 32,400.00 | 32,400.00 | 323,503 |
| 2025-02-18 | 32,050.00 | 32,700.00 | 31,450.00 | 31,800.00 | 31,800.00 | 226,236 |
| 2025-02-17 | 30,400.00 | 32,350.00 | 30,050.00 | 32,250.00 | 32,250.00 | 433,665 |
| 2025-02-14 | 31,050.00 | 31,300.00 | 30,150.00 | 30,400.00 | 30,400.00 | 278,052 |
| 2025-02-13 | 31,850.00 | 32,600.00 | 30,450.00 | 30,950.00 | 30,950.00 | 680,615 |
| 2025-02-12 | 32,550.00 | 32,600.00 | 31,800.00 | 32,200.00 | 32,200.00 | 279,921 |
| 2025-02-11 | 31,850.00 | 32,800.00 | 31,800.00 | 32,300.00 | 32,300.00 | 465,854 |
| 2025-02-10 | 32,250.00 | 32,850.00 | 31,700.00 | 31,850.00 | 31,850.00 | 538,623 |
| 2025-02-07 | 32,100.00 | 32,550.00 | 31,650.00 | 32,050.00 | 32,050.00 | 505,499 |
| 2025-02-06 | 31,950.00 | 32,350.00 | 31,400.00 | 32,250.00 | 32,250.00 | 852,934 |
| 2025-02-05 | 29,250.00 | 33,200.00 | 29,250.00 | 31,950.00 | 31,950.00 | 3,185,838 |
| 2025-02-04 | 27,900.00 | 31,600.00 | 27,250.00 | 29,250.00 | 29,250.00 | 3,559,932 |
| 2025-02-03 | 26,400.00 | 27,700.00 | 26,050.00 | 27,650.00 | 27,650.00 | 664,966 |
| 2025-01-31 | 26,150.00 | 27,150.00 | 25,850.00 | 27,000.00 | 27,000.00 | 432,985 |
| 2025-01-24 | 25,350.00 | 26,100.00 | 25,350.00 | 25,850.00 | 25,850.00 | 199,026 |
| 2025-01-23 | 25,650.00 | 25,800.00 | 25,200.00 | 25,250.00 | 25,250.00 | 181,705 |
| 2025-01-22 | 25,800.00 | 25,850.00 | 25,450.00 | 25,550.00 | 25,550.00 | 134,595 |
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.