kakaopay Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 23,950.00 | 24,200.00 | 23,650.00 | 23,800.00 | 23,800.00 | 136,345 |
| 2024-10-23 | 24,250.00 | 24,650.00 | 23,900.00 | 24,100.00 | 24,100.00 | 154,954 |
| 2024-10-22 | 26,000.00 | 26,050.00 | 24,100.00 | 24,150.00 | 24,150.00 | 448,688 |
| 2024-10-21 | 25,000.00 | 26,400.00 | 24,900.00 | 26,000.00 | 26,000.00 | 503,079 |
| 2024-10-18 | 24,650.00 | 25,100.00 | 24,600.00 | 24,900.00 | 24,900.00 | 135,723 |
| 2024-10-17 | 24,900.00 | 25,250.00 | 24,500.00 | 24,500.00 | 24,500.00 | 105,545 |
| 2024-10-16 | 24,700.00 | 25,450.00 | 24,600.00 | 24,700.00 | 24,700.00 | 179,212 |
| 2024-10-15 | 24,800.00 | 25,350.00 | 24,800.00 | 24,900.00 | 24,900.00 | 163,751 |
| 2024-10-14 | 24,700.00 | 25,000.00 | 24,500.00 | 24,750.00 | 24,750.00 | 107,587 |
| 2024-10-11 | 24,700.00 | 25,150.00 | 24,400.00 | 24,700.00 | 24,700.00 | 110,897 |
| 2024-10-10 | 25,350.00 | 25,350.00 | 24,450.00 | 24,650.00 | 24,650.00 | 284,618 |
| 2024-10-08 | 24,300.00 | 25,300.00 | 24,000.00 | 25,000.00 | 25,000.00 | 292,463 |
| 2024-10-07 | 23,750.00 | 24,800.00 | 23,400.00 | 24,450.00 | 24,450.00 | 240,732 |
| 2024-10-04 | 23,300.00 | 23,950.00 | 23,000.00 | 23,900.00 | 23,900.00 | 308,783 |
| 2024-10-02 | 23,900.00 | 24,000.00 | 22,850.00 | 23,300.00 | 23,300.00 | 458,982 |
| 2024-09-30 | 25,250.00 | 25,800.00 | 24,250.00 | 24,400.00 | 24,400.00 | 228,759 |
| 2024-09-27 | 25,400.00 | 25,450.00 | 24,900.00 | 24,900.00 | 24,900.00 | 175,931 |
| 2024-09-26 | 24,650.00 | 25,450.00 | 24,500.00 | 25,400.00 | 25,400.00 | 177,616 |
| 2024-09-25 | 24,900.00 | 25,100.00 | 24,600.00 | 24,600.00 | 24,600.00 | 197,911 |
| 2024-09-24 | 24,050.00 | 24,550.00 | 24,000.00 | 24,550.00 | 24,550.00 | 165,709 |
| 2024-09-23 | 23,900.00 | 24,350.00 | 23,650.00 | 24,000.00 | 24,000.00 | 91,116 |
| 2024-09-20 | 24,650.00 | 24,850.00 | 23,700.00 | 23,800.00 | 23,800.00 | 183,784 |
| 2024-09-19 | 24,750.00 | 24,850.00 | 23,900.00 | 24,350.00 | 24,350.00 | 131,775 |
| 2024-09-13 | 24,150.00 | 24,450.00 | 23,700.00 | 24,350.00 | 24,350.00 | 141,011 |
| 2024-09-12 | 23,150.00 | 23,900.00 | 22,950.00 | 23,900.00 | 23,900.00 | 272,879 |
| 2024-09-11 | 23,100.00 | 23,400.00 | 22,900.00 | 23,050.00 | 23,050.00 | 158,148 |
| 2024-09-10 | 23,000.00 | 23,350.00 | 22,850.00 | 23,150.00 | 23,150.00 | 135,338 |
| 2024-09-09 | 22,450.00 | 23,100.00 | 21,950.00 | 22,850.00 | 22,850.00 | 208,807 |
| 2024-09-06 | 23,400.00 | 23,500.00 | 22,650.00 | 23,100.00 | 23,100.00 | 173,180 |
| 2024-09-05 | 23,000.00 | 23,750.00 | 22,950.00 | 23,450.00 | 23,450.00 | 204,642 |
| 2024-09-04 | 23,900.00 | 24,000.00 | 22,800.00 | 22,850.00 | 22,850.00 | 435,753 |
| 2024-09-03 | 24,550.00 | 25,250.00 | 24,550.00 | 24,550.00 | 24,550.00 | 100,009 |
| 2024-09-02 | 25,150.00 | 25,150.00 | 24,600.00 | 24,650.00 | 24,650.00 | 146,518 |
| 2024-08-30 | 25,200.00 | 25,400.00 | 24,950.00 | 25,150.00 | 25,150.00 | 131,698 |
| 2024-08-29 | 24,500.00 | 25,200.00 | 24,000.00 | 24,950.00 | 24,950.00 | 194,867 |
| 2024-08-28 | 25,400.00 | 25,600.00 | 24,500.00 | 24,600.00 | 24,600.00 | 213,278 |
| 2024-08-27 | 25,450.00 | 26,050.00 | 25,150.00 | 25,400.00 | 25,400.00 | 168,915 |
| 2024-08-26 | 24,500.00 | 25,550.00 | 24,500.00 | 25,500.00 | 25,500.00 | 293,155 |
| 2024-08-23 | 24,800.00 | 24,900.00 | 24,050.00 | 24,600.00 | 24,600.00 | 287,669 |
| 2024-08-22 | 24,000.00 | 25,300.00 | 24,000.00 | 25,100.00 | 25,100.00 | 401,212 |
| 2024-08-21 | 23,700.00 | 24,250.00 | 23,700.00 | 24,000.00 | 24,000.00 | 115,735 |
| 2024-08-20 | 24,050.00 | 24,150.00 | 23,700.00 | 23,900.00 | 23,900.00 | 112,052 |
| 2024-08-19 | 23,700.00 | 24,150.00 | 23,550.00 | 23,850.00 | 23,850.00 | 119,494 |
| 2024-08-16 | 24,250.00 | 24,500.00 | 23,800.00 | 23,900.00 | 23,900.00 | 208,235 |
| 2024-08-14 | 23,400.00 | 24,300.00 | 23,200.00 | 24,100.00 | 24,100.00 | 282,384 |
| 2024-08-13 | 24,500.00 | 24,550.00 | 22,800.00 | 23,550.00 | 23,550.00 | 607,620 |
| 2024-08-12 | 24,300.00 | 25,000.00 | 24,300.00 | 24,950.00 | 24,950.00 | 140,474 |
| 2024-08-09 | 25,650.00 | 25,700.00 | 24,150.00 | 24,300.00 | 24,300.00 | 278,111 |
| 2024-08-08 | 24,600.00 | 25,700.00 | 24,450.00 | 25,400.00 | 25,400.00 | 306,421 |
| 2024-08-07 | 23,800.00 | 25,550.00 | 23,750.00 | 24,800.00 | 24,800.00 | 261,950 |
| 2024-08-06 | 22,600.00 | 24,650.00 | 22,500.00 | 24,100.00 | 24,100.00 | 463,744 |
| 2024-08-05 | 24,600.00 | 24,850.00 | 21,950.00 | 22,600.00 | 22,600.00 | 454,353 |
| 2024-08-02 | 25,200.00 | 25,650.00 | 25,000.00 | 25,150.00 | 25,150.00 | 197,213 |
| 2024-08-01 | 25,200.00 | 25,750.00 | 25,200.00 | 25,750.00 | 25,750.00 | 155,032 |
| 2024-07-31 | 25,000.00 | 25,250.00 | 24,650.00 | 25,250.00 | 25,250.00 | 136,447 |
| 2024-07-30 | 25,850.00 | 26,050.00 | 24,850.00 | 25,050.00 | 25,050.00 | 329,346 |
| 2024-07-29 | 26,000.00 | 26,350.00 | 25,600.00 | 26,150.00 | 26,150.00 | 113,724 |
| 2024-07-26 | 25,650.00 | 26,100.00 | 25,100.00 | 26,000.00 | 26,000.00 | 226,843 |
| 2024-07-25 | 24,700.00 | 26,250.00 | 24,550.00 | 25,750.00 | 25,750.00 | 408,896 |
| 2024-07-24 | 24,800.00 | 25,650.00 | 24,450.00 | 24,900.00 | 24,900.00 | 369,869 |
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.