Kakao Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 30,400.00 | 30,875.00 | 30,200.00 | 30,350.00 | 30,350.00 | 916,562 |
| 2026-10-21 | 31,850.00 | 31,850.00 | 30,750.00 | 30,950.00 | 30,950.00 | 1,223,521 |
| 2026-10-20 | 31,700.00 | 32,400.00 | 31,100.00 | 31,550.00 | 31,550.00 | 946,338 |
| 2026-10-19 | 31,800.00 | 32,100.00 | 31,150.00 | 32,100.00 | 32,100.00 | 971,101 |
| 2026-10-16 | 30,700.00 | 32,700.00 | 30,650.00 | 31,850.00 | 31,850.00 | 1,700,447 |
| 2026-10-15 | 30,950.00 | 31,100.00 | 30,350.00 | 31,000.00 | 31,000.00 | 2,034,489 |
| 2026-10-14 | 31,300.00 | 32,100.00 | 31,150.00 | 31,700.00 | 31,700.00 | 1,484,255 |
| 2026-10-13 | 31,050.00 | 31,500.00 | 30,250.00 | 31,300.00 | 31,300.00 | 2,120,019 |
| 2026-10-12 | 32,300.00 | 32,600.00 | 31,650.00 | 32,000.00 | 32,000.00 | 1,799,763 |
| 2026-10-08 | 32,900.00 | 32,900.00 | 32,200.00 | 32,300.00 | 32,300.00 | 1,712,465 |
| 2026-10-07 | 33,550.00 | 33,750.00 | 33,000.00 | 33,050.00 | 33,050.00 | 1,223,719 |
| 2026-10-06 | 33,700.00 | 33,750.00 | 33,300.00 | 33,500.00 | 33,500.00 | 1,187,823 |
| 2026-10-02 | 33,550.00 | 33,600.00 | 33,050.00 | 33,450.00 | 33,450.00 | 1,164,476 |
| 2026-10-01 | 33,600.00 | 33,750.00 | 33,200.00 | 33,550.00 | 33,550.00 | 736,254 |
| 2026-09-30 | 33,850.00 | 34,100.00 | 33,450.00 | 33,550.00 | 33,550.00 | 876,054 |
| 2026-09-29 | 34,100.00 | 34,150.00 | 33,400.00 | 33,700.00 | 33,700.00 | 1,151,814 |
| 2026-09-28 | 33,550.00 | 34,500.00 | 33,500.00 | 34,150.00 | 34,150.00 | 1,034,523 |
| 2026-09-23 | 34,200.00 | 34,600.00 | 33,400.00 | 33,450.00 | 33,450.00 | 1,380,964 |
| 2026-09-22 | 33,500.00 | 34,600.00 | 33,400.00 | 34,150.00 | 34,150.00 | 1,587,572 |
Page 1 of 1 · 19 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-09 | 75.0000 KRW |
| 2025-03-07 | 68.0000 KRW |
| 2024-02-28 | 61.0000 KRW |
| 2022-12-28 | 60.0000 KRW |
| 2021-12-29 | 53.0000 KRW |
| 2020-12-29 | 150.0000 KRW |
| 2019-12-27 | 127.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.