kakaopay Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 34,900.00 | 36,950.00 | 34,900.00 | 36,950.00 | 36,950.00 | 85,140 |
| 2026-10-16 | 34,650.00 | 36,650.00 | 34,650.00 | 35,800.00 | 35,800.00 | 204,135 |
| 2026-10-15 | 35,050.00 | 35,200.00 | 33,900.00 | 34,550.00 | 34,550.00 | 201,563 |
| 2026-10-14 | 37,350.00 | 37,950.00 | 35,700.00 | 36,250.00 | 36,250.00 | 211,692 |
| 2026-10-13 | 36,900.00 | 37,600.00 | 36,100.00 | 37,500.00 | 37,500.00 | 216,001 |
| 2026-10-12 | 38,000.00 | 38,650.00 | 37,550.00 | 37,800.00 | 37,800.00 | 152,151 |
| 2026-10-08 | 39,350.00 | 39,400.00 | 38,200.00 | 38,450.00 | 38,450.00 | 289,276 |
| 2026-10-07 | 40,250.00 | 40,450.00 | 39,500.00 | 39,600.00 | 39,600.00 | 123,426 |
| 2026-10-06 | 40,500.00 | 40,800.00 | 39,950.00 | 40,450.00 | 40,450.00 | 129,341 |
| 2026-10-02 | 40,200.00 | 40,450.00 | 39,700.00 | 40,150.00 | 40,150.00 | 98,054 |
| 2026-10-01 | 39,550.00 | 40,100.00 | 39,300.00 | 40,050.00 | 40,050.00 | 98,260 |
| 2026-09-30 | 40,300.00 | 40,500.00 | 39,850.00 | 39,850.00 | 39,850.00 | 95,104 |
| 2026-09-29 | 40,800.00 | 40,900.00 | 39,750.00 | 40,100.00 | 40,100.00 | 166,148 |
| 2026-09-28 | 40,550.00 | 41,450.00 | 40,200.00 | 41,150.00 | 41,150.00 | 163,365 |
| 2026-09-23 | 41,250.00 | 41,300.00 | 40,300.00 | 40,650.00 | 40,650.00 | 144,107 |
| 2026-09-22 | 40,550.00 | 42,150.00 | 40,550.00 | 40,950.00 | 40,950.00 | 315,263 |
| 2026-09-21 | 40,750.00 | 40,800.00 | 39,800.00 | 39,900.00 | 39,900.00 | 220,038 |
| 2026-09-18 | 40,950.00 | 41,250.00 | 39,700.00 | 40,250.00 | 40,250.00 | 494,919 |
| 2026-09-17 | 40,550.00 | 40,800.00 | 39,900.00 | 40,000.00 | 40,000.00 | 242,676 |
| 2026-09-16 | 43,450.00 | 43,500.00 | 40,200.00 | 40,500.00 | 40,500.00 | 869,108 |
| 2026-09-15 | 47,550.00 | 47,750.00 | 45,400.00 | 45,750.00 | 45,750.00 | 169,141 |
| 2026-09-14 | 45,450.00 | 47,750.00 | 44,650.00 | 46,900.00 | 46,900.00 | 330,819 |
| 2026-09-11 | 47,150.00 | 47,200.00 | 46,150.00 | 46,250.00 | 46,250.00 | 166,807 |
| 2026-09-10 | 46,200.00 | 48,900.00 | 46,050.00 | 48,450.00 | 48,450.00 | 457,727 |
| 2026-09-09 | 46,000.00 | 47,100.00 | 45,200.00 | 46,950.00 | 46,950.00 | 184,321 |
| 2026-09-08 | 46,800.00 | 47,200.00 | 46,250.00 | 46,500.00 | 46,500.00 | 124,310 |
| 2026-09-07 | 47,050.00 | 47,250.00 | 46,350.00 | 46,750.00 | 46,750.00 | 157,969 |
| 2026-09-04 | 46,550.00 | 48,200.00 | 46,150.00 | 47,300.00 | 47,300.00 | 492,081 |
| 2026-09-03 | 45,050.00 | 45,950.00 | 43,750.00 | 44,800.00 | 44,800.00 | 205,004 |
| 2026-09-02 | 44,450.00 | 45,400.00 | 44,100.00 | 44,750.00 | 44,750.00 | 208,942 |
| 2026-09-01 | 46,800.00 | 47,300.00 | 45,150.00 | 45,900.00 | 45,900.00 | 227,816 |
| 2026-08-31 | 45,400.00 | 46,450.00 | 44,100.00 | 46,450.00 | 46,450.00 | 1,074,913 |
| 2026-08-28 | 47,600.00 | 48,350.00 | 46,550.00 | 47,350.00 | 47,350.00 | 225,686 |
| 2026-08-27 | 46,350.00 | 49,000.00 | 46,000.00 | 46,900.00 | 46,900.00 | 393,774 |
| 2026-08-26 | 45,850.00 | 47,000.00 | 44,550.00 | 46,300.00 | 46,300.00 | 244,203 |
| 2026-08-25 | 44,300.00 | 47,050.00 | 43,100.00 | 46,100.00 | 46,100.00 | 515,567 |
| 2026-08-24 | 42,900.00 | 46,750.00 | 42,750.00 | 44,800.00 | 44,800.00 | 479,356 |
| 2026-08-21 | 45,350.00 | 46,000.00 | 41,500.00 | 42,500.00 | 42,500.00 | 675,943 |
| 2026-08-20 | 43,200.00 | 46,850.00 | 43,200.00 | 44,950.00 | 44,950.00 | 580,396 |
| 2026-08-19 | 41,800.00 | 42,000.00 | 40,650.00 | 41,250.00 | 41,250.00 | 143,784 |
| 2026-08-18 | 44,850.00 | 45,100.00 | 42,300.00 | 42,850.00 | 42,850.00 | 177,013 |
| 2026-08-14 | 44,700.00 | 46,050.00 | 44,700.00 | 45,150.00 | 45,150.00 | 267,260 |
| 2026-08-13 | 44,350.00 | 44,700.00 | 43,600.00 | 44,700.00 | 44,700.00 | 307,523 |
| 2026-08-12 | 44,950.00 | 45,400.00 | 43,950.00 | 43,950.00 | 43,950.00 | 169,810 |
| 2026-08-11 | 44,000.00 | 46,100.00 | 43,750.00 | 44,900.00 | 44,900.00 | 337,433 |
| 2026-08-10 | 42,050.00 | 44,500.00 | 41,750.00 | 44,200.00 | 44,200.00 | 459,287 |
| 2026-08-07 | 41,700.00 | 42,625.00 | 41,150.00 | 42,000.00 | 42,000.00 | 238,021 |
| 2026-08-06 | 42,100.00 | 42,350.00 | 40,600.00 | 41,800.00 | 41,800.00 | 226,863 |
| 2026-08-05 | 44,550.00 | 46,750.00 | 41,550.00 | 41,550.00 | 41,550.00 | 896,010 |
| 2026-08-04 | 43,350.00 | 44,350.00 | 41,050.00 | 43,800.00 | 43,800.00 | 591,871 |
| 2026-08-03 | 41,850.00 | 43,550.00 | 41,850.00 | 42,950.00 | 42,950.00 | 142,720 |
| 2026-07-31 | 41,150.00 | 42,800.00 | 41,050.00 | 42,600.00 | 42,600.00 | 186,816 |
| 2026-07-30 | 37,550.00 | 41,400.00 | 37,550.00 | 39,900.00 | 39,900.00 | 242,836 |
| 2026-07-29 | 42,250.00 | 42,900.00 | 38,200.00 | 39,350.00 | 39,350.00 | 317,222 |
| 2026-07-28 | 42,950.00 | 44,250.00 | 41,250.00 | 41,950.00 | 41,950.00 | 258,015 |
| 2026-07-27 | 42,900.00 | 45,350.00 | 42,150.00 | 44,750.00 | 44,750.00 | 329,051 |
| 2026-07-24 | 42,500.00 | 43,150.00 | 41,350.00 | 41,900.00 | 41,900.00 | 159,222 |
| 2026-07-23 | 40,950.00 | 46,200.00 | 40,950.00 | 43,350.00 | 43,350.00 | 594,800 |
| 2026-07-22 | 41,650.00 | 43,300.00 | 41,050.00 | 41,200.00 | 41,200.00 | 202,020 |
| 2026-07-21 | 40,450.00 | 41,650.00 | 39,700.00 | 40,800.00 | 40,800.00 | 198,384 |
Page 1 of 21 · 1,210 trading daysOlder →
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.