kakaopay Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 25,750.00 | 26,000.00 | 25,450.00 | 25,600.00 | 25,600.00 | 149,046 |
| 2025-01-20 | 25,900.00 | 26,000.00 | 25,500.00 | 25,650.00 | 25,650.00 | 174,251 |
| 2025-01-17 | 26,800.00 | 27,050.00 | 25,700.00 | 25,700.00 | 25,700.00 | 517,695 |
| 2025-01-16 | 28,000.00 | 28,000.00 | 26,950.00 | 27,050.00 | 27,050.00 | 268,987 |
| 2025-01-15 | 28,150.00 | 28,800.00 | 27,250.00 | 27,350.00 | 27,350.00 | 678,017 |
| 2025-01-14 | 26,550.00 | 27,500.00 | 26,250.00 | 27,350.00 | 27,350.00 | 210,800 |
| 2025-01-13 | 27,000.00 | 27,900.00 | 26,450.00 | 26,450.00 | 26,450.00 | 282,982 |
| 2025-01-10 | 27,200.00 | 27,550.00 | 26,800.00 | 27,400.00 | 27,400.00 | 224,658 |
| 2025-01-09 | 27,400.00 | 27,600.00 | 27,000.00 | 27,000.00 | 27,000.00 | 401,849 |
| 2025-01-08 | 27,150.00 | 27,900.00 | 27,150.00 | 27,550.00 | 27,550.00 | 221,228 |
| 2025-01-07 | 27,300.00 | 27,750.00 | 27,200.00 | 27,600.00 | 27,600.00 | 273,736 |
| 2025-01-06 | 27,100.00 | 27,400.00 | 26,500.00 | 27,300.00 | 27,300.00 | 453,634 |
| 2025-01-03 | 26,100.00 | 27,950.00 | 26,100.00 | 27,100.00 | 27,100.00 | 736,222 |
| 2025-01-02 | 26,600.00 | 26,650.00 | 25,700.00 | 26,100.00 | 26,100.00 | 273,032 |
| 2024-12-30 | 26,350.00 | 26,800.00 | 26,000.00 | 26,250.00 | 26,250.00 | 219,356 |
| 2024-12-27 | 26,000.00 | 27,050.00 | 25,850.00 | 26,550.00 | 26,550.00 | 457,439 |
| 2024-12-26 | 26,750.00 | 26,900.00 | 25,800.00 | 25,950.00 | 25,950.00 | 356,980 |
| 2024-12-24 | 27,000.00 | 27,250.00 | 26,650.00 | 26,700.00 | 26,700.00 | 229,271 |
| 2024-12-23 | 26,800.00 | 27,300.00 | 26,350.00 | 27,000.00 | 27,000.00 | 390,847 |
| 2024-12-20 | 26,750.00 | 27,200.00 | 26,150.00 | 26,700.00 | 26,700.00 | 622,971 |
| 2024-12-19 | 27,450.00 | 27,800.00 | 26,500.00 | 26,750.00 | 26,750.00 | 1,373,306 |
| 2024-12-18 | 29,250.00 | 30,000.00 | 28,550.00 | 28,900.00 | 28,900.00 | 699,440 |
| 2024-12-17 | 30,600.00 | 30,800.00 | 29,350.00 | 29,400.00 | 29,400.00 | 1,010,713 |
| 2024-12-16 | 33,850.00 | 34,400.00 | 30,500.00 | 30,600.00 | 30,600.00 | 2,336,161 |
| 2024-12-13 | 30,150.00 | 33,650.00 | 29,950.00 | 33,450.00 | 33,450.00 | 3,634,849 |
| 2024-12-12 | 30,650.00 | 30,700.00 | 29,150.00 | 30,300.00 | 30,300.00 | 1,549,020 |
| 2024-12-11 | 30,600.00 | 31,300.00 | 29,400.00 | 30,400.00 | 30,400.00 | 1,576,861 |
| 2024-12-10 | 30,900.00 | 32,600.00 | 30,000.00 | 30,300.00 | 30,300.00 | 2,855,620 |
| 2024-12-09 | 29,100.00 | 32,250.00 | 28,800.00 | 30,600.00 | 30,600.00 | 3,683,795 |
| 2024-12-06 | 29,150.00 | 32,300.00 | 27,850.00 | 30,350.00 | 30,350.00 | 8,161,082 |
| 2024-12-05 | 31,650.00 | 32,000.00 | 28,350.00 | 28,600.00 | 28,600.00 | 3,335,738 |
| 2024-12-04 | 26,100.00 | 33,200.00 | 25,600.00 | 32,950.00 | 32,950.00 | 7,524,169 |
| 2024-12-03 | 27,500.00 | 27,550.00 | 26,500.00 | 26,900.00 | 26,900.00 | 664,642 |
| 2024-12-02 | 25,000.00 | 28,350.00 | 24,850.00 | 26,800.00 | 26,800.00 | 2,181,029 |
| 2024-11-29 | 24,400.00 | 24,900.00 | 23,550.00 | 24,750.00 | 24,750.00 | 243,346 |
| 2024-11-28 | 23,950.00 | 24,850.00 | 23,900.00 | 24,250.00 | 24,250.00 | 168,275 |
| 2024-11-27 | 23,350.00 | 24,450.00 | 23,300.00 | 24,050.00 | 24,050.00 | 300,960 |
| 2024-11-26 | 23,450.00 | 23,650.00 | 23,000.00 | 23,450.00 | 23,450.00 | 123,617 |
| 2024-11-25 | 23,800.00 | 23,950.00 | 23,450.00 | 23,450.00 | 23,450.00 | 828,847 |
| 2024-11-22 | 22,900.00 | 24,100.00 | 22,650.00 | 23,600.00 | 23,600.00 | 285,542 |
| 2024-11-21 | 22,600.00 | 23,000.00 | 22,350.00 | 22,700.00 | 22,700.00 | 104,989 |
| 2024-11-20 | 22,800.00 | 23,000.00 | 22,450.00 | 22,700.00 | 22,700.00 | 127,825 |
| 2024-11-19 | 22,250.00 | 23,000.00 | 22,250.00 | 22,700.00 | 22,700.00 | 98,968 |
| 2024-11-18 | 21,700.00 | 22,900.00 | 21,650.00 | 22,650.00 | 22,650.00 | 177,026 |
| 2024-11-15 | 22,500.00 | 22,500.00 | 21,200.00 | 21,900.00 | 21,900.00 | 231,085 |
| 2024-11-14 | 21,800.00 | 22,750.00 | 21,700.00 | 22,350.00 | 22,350.00 | 378,406 |
| 2024-11-13 | 22,100.00 | 22,300.00 | 21,600.00 | 21,700.00 | 21,700.00 | 237,705 |
| 2024-11-12 | 23,050.00 | 23,300.00 | 22,200.00 | 22,300.00 | 22,300.00 | 328,917 |
| 2024-11-11 | 24,500.00 | 24,500.00 | 23,100.00 | 23,100.00 | 23,100.00 | 295,280 |
| 2024-11-08 | 25,150.00 | 25,550.00 | 24,500.00 | 24,550.00 | 24,550.00 | 216,610 |
| 2024-11-07 | 24,550.00 | 25,500.00 | 24,250.00 | 25,450.00 | 25,450.00 | 340,221 |
| 2024-11-06 | 24,600.00 | 25,250.00 | 24,200.00 | 24,550.00 | 24,550.00 | 223,753 |
| 2024-11-05 | 24,050.00 | 25,000.00 | 23,850.00 | 24,450.00 | 24,450.00 | 233,009 |
| 2024-11-04 | 23,900.00 | 24,250.00 | 23,700.00 | 24,250.00 | 24,250.00 | 141,262 |
| 2024-11-01 | 24,200.00 | 24,200.00 | 23,700.00 | 23,800.00 | 23,800.00 | 131,691 |
| 2024-10-31 | 23,600.00 | 24,650.00 | 23,300.00 | 24,550.00 | 24,550.00 | 236,547 |
| 2024-10-30 | 24,400.00 | 24,900.00 | 23,900.00 | 24,000.00 | 24,000.00 | 142,179 |
| 2024-10-29 | 24,400.00 | 24,450.00 | 23,950.00 | 24,400.00 | 24,400.00 | 111,323 |
| 2024-10-28 | 22,900.00 | 24,400.00 | 22,900.00 | 24,400.00 | 24,400.00 | 209,670 |
| 2024-10-25 | 23,800.00 | 23,900.00 | 22,850.00 | 23,050.00 | 23,050.00 | 209,310 |
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.