KakaoBank Corp. (323410.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 24,700.00 | 24,950.00 | 24,100.00 | 24,800.00 | 24,800.00 | 639,247 |
| 30 Apr 2024 | 25,000.00 | 25,250.00 | 24,850.00 | 25,100.00 | 25,100.00 | 662,478 |
| 29 Apr 2024 | 24,850.00 | 25,100.00 | 24,650.00 | 25,100.00 | 25,100.00 | 618,041 |
| 26 Apr 2024 | 24,600.00 | 24,950.00 | 24,500.00 | 24,650.00 | 24,650.00 | 442,120 |
| 25 Apr 2024 | 24,350.00 | 24,750.00 | 24,100.00 | 24,400.00 | 24,400.00 | 464,577 |
| 24 Apr 2024 | 24,750.00 | 24,900.00 | 24,600.00 | 24,700.00 | 24,700.00 | 476,435 |
| 23 Apr 2024 | 24,550.00 | 24,750.00 | 24,400.00 | 24,500.00 | 24,500.00 | 355,484 |
| 22 Apr 2024 | 24,300.00 | 24,700.00 | 24,150.00 | 24,700.00 | 24,700.00 | 490,341 |
| 19 Apr 2024 | 23,500.00 | 23,850.00 | 23,250.00 | 23,750.00 | 23,750.00 | 758,594 |
| 18 Apr 2024 | 23,400.00 | 24,200.00 | 23,300.00 | 24,050.00 | 24,050.00 | 575,099 |
| 17 Apr 2024 | 23,850.00 | 24,100.00 | 23,200.00 | 23,200.00 | 23,200.00 | 746,824 |
| 16 Apr 2024 | 24,300.00 | 24,500.00 | 23,700.00 | 23,800.00 | 23,800.00 | 867,090 |
| 15 Apr 2024 | 24,550.00 | 24,800.00 | 24,000.00 | 24,750.00 | 24,750.00 | 611,917 |
| 12 Apr 2024 | 25,750.00 | 25,900.00 | 24,800.00 | 24,850.00 | 24,850.00 | 1,149,992 |
| 11 Apr 2024 | 25,000.00 | 26,150.00 | 24,950.00 | 26,150.00 | 26,150.00 | 994,151 |
| 09 Apr 2024 | 25,950.00 | 26,400.00 | 25,800.00 | 25,900.00 | 25,900.00 | 449,045 |
| 08 Apr 2024 | 25,450.00 | 25,900.00 | 24,800.00 | 25,750.00 | 25,750.00 | 615,157 |
| 05 Apr 2024 | 25,750.00 | 25,950.00 | 25,300.00 | 25,450.00 | 25,450.00 | 662,472 |
| 04 Apr 2024 | 26,550.00 | 26,800.00 | 25,850.00 | 25,950.00 | 25,950.00 | 726,128 |
| 03 Apr 2024 | 26,500.00 | 26,800.00 | 26,200.00 | 26,350.00 | 26,350.00 | 691,274 |
| 02 Apr 2024 | 27,050.00 | 27,050.00 | 26,500.00 | 26,550.00 | 26,550.00 | 1,052,402 |
| 01 Apr 2024 | 27,850.00 | 27,850.00 | 27,300.00 | 27,400.00 | 27,400.00 | 530,096 |
| 29 Mar 2024 | 28,150.00 | 28,150.00 | 27,500.00 | 27,550.00 | 27,550.00 | 690,017 |
| 28 Mar 2024 | 28,400.00 | 28,450.00 | 27,950.00 | 28,100.00 | 28,100.00 | 581,963 |
| 27 Mar 2024 | 28,450.00 | 28,950.00 | 28,050.00 | 28,200.00 | 28,200.00 | 666,492 |
| 26 Mar 2024 | 28,150.00 | 29,200.00 | 27,900.00 | 28,850.00 | 28,850.00 | 1,083,811 |
| 25 Mar 2024 | 28,100.00 | 28,200.00 | 27,650.00 | 27,800.00 | 27,800.00 | 560,631 |
| 22 Mar 2024 | 28,000.00 | 28,500.00 | 27,950.00 | 28,100.00 | 28,100.00 | 432,870 |
| 21 Mar 2024 | 28,350.00 | 28,500.00 | 28,000.00 | 28,250.00 | 28,250.00 | 749,636 |
| 20 Mar 2024 | 28,150.00 | 28,800.00 | 27,900.00 | 27,900.00 | 27,900.00 | 863,166 |
| 19 Mar 2024 | 27,650.00 | 28,100.00 | 27,300.00 | 27,850.00 | 27,850.00 | 806,241 |
| 18 Mar 2024 | 28,500.00 | 28,550.00 | 27,750.00 | 27,950.00 | 27,950.00 | 802,723 |
| 15 Mar 2024 | 29,200.00 | 29,200.00 | 28,250.00 | 28,400.00 | 28,400.00 | 996,329 |
| 14 Mar 2024 | 29,200.00 | 29,600.00 | 28,950.00 | 29,250.00 | 29,250.00 | 1,307,093 |
| 13 Mar 2024 | 29,150.00 | 29,300.00 | 28,750.00 | 29,100.00 | 29,100.00 | 576,957 |
| 12 Mar 2024 | 29,150.00 | 29,350.00 | 28,650.00 | 28,900.00 | 28,900.00 | 484,305 |
| 11 Mar 2024 | 28,600.00 | 29,100.00 | 28,350.00 | 28,900.00 | 28,900.00 | 394,337 |
| 08 Mar 2024 | 29,100.00 | 29,500.00 | 28,500.00 | 28,750.00 | 28,750.00 | 706,479 |
| 07 Mar 2024 | 27,900.00 | 28,700.00 | 27,850.00 | 28,700.00 | 28,700.00 | 802,632 |
| 06 Mar 2024 | 27,300.00 | 28,150.00 | 27,300.00 | 27,650.00 | 27,650.00 | 562,052 |
| 05 Mar 2024 | 28,150.00 | 28,600.00 | 27,500.00 | 27,550.00 | 27,550.00 | 1,025,607 |
| 04 Mar 2024 | 28,450.00 | 29,150.00 | 28,200.00 | 28,400.00 | 28,400.00 | 789,277 |
| 29 Feb 2024 | 28,400.00 | 28,850.00 | 28,100.00 | 28,450.00 | 28,450.00 | 928,091 |
| 28 Feb 2024 | 29,700.00 | 29,900.00 | 28,450.00 | 28,650.00 | 28,650.00 | 912,643 |
| 27 Feb 2024 | 30,350.00 | 30,650.00 | 29,450.00 | 29,550.00 | 29,550.00 | 705,231 |
| 26 Feb 2024 | 30,400.00 | 30,450.00 | 29,850.00 | 30,150.00 | 30,150.00 | 686,199 |
| 23 Feb 2024 | 29,600.00 | 30,350.00 | 29,400.00 | 30,100.00 | 30,100.00 | 943,380 |
| 22 Feb 2024 | 29,850.00 | 30,200.00 | 29,500.00 | 29,650.00 | 29,650.00 | 738,712 |
| 21 Feb 2024 | 29,700.00 | 30,100.00 | 29,350.00 | 29,600.00 | 29,600.00 | 608,800 |
| 20 Feb 2024 | 30,000.00 | 30,550.00 | 29,450.00 | 29,450.00 | 29,450.00 | 1,039,807 |
| 19 Feb 2024 | 30,300.00 | 30,600.00 | 29,850.00 | 30,000.00 | 30,000.00 | 973,489 |
| 16 Feb 2024 | 30,250.00 | 30,500.00 | 29,750.00 | 30,100.00 | 30,100.00 | 845,770 |
| 15 Feb 2024 | 30,350.00 | 31,200.00 | 29,800.00 | 30,000.00 | 30,000.00 | 2,148,690 |
| 14 Feb 2024 | 29,000.00 | 30,100.00 | 28,650.00 | 29,800.00 | 29,800.00 | 1,138,724 |
| 13 Feb 2024 | 29,450.00 | 30,000.00 | 29,450.00 | 29,700.00 | 29,700.00 | 1,450,726 |
| 08 Feb 2024 | 28,400.00 | 29,750.00 | 28,250.00 | 29,100.00 | 29,100.00 | 2,480,031 |
| 07 Feb 2024 | 28,000.00 | 31,050.00 | 27,950.00 | 28,400.00 | 28,400.00 | 6,674,910 |
| 06 Feb 2024 | 27,500.00 | 27,750.00 | 26,950.00 | 27,300.00 | 27,300.00 | 811,187 |
| 05 Feb 2024 | 29,050.00 | 29,050.00 | 27,300.00 | 27,500.00 | 27,500.00 | 1,604,228 |
| 02 Feb 2024 | 27,250.00 | 29,600.00 | 27,150.00 | 29,300.00 | 29,300.00 | 2,664,997 |
| 01 Feb 2024 | 26,800.00 | 27,250.00 | 26,500.00 | 26,850.00 | 26,850.00 | 1,088,283 |
| 31 Jan 2024 | 27,350.00 | 27,550.00 | 26,850.00 | 27,300.00 | 27,300.00 | 558,770 |
| 30 Jan 2024 | 27,950.00 | 28,100.00 | 27,400.00 | 27,600.00 | 27,600.00 | 792,684 |
| 29 Jan 2024 | 29,250.00 | 29,250.00 | 27,600.00 | 27,650.00 | 27,650.00 | 1,388,508 |
| 26 Jan 2024 | 29,050.00 | 29,850.00 | 28,950.00 | 29,100.00 | 29,100.00 | 862,657 |
| 25 Jan 2024 | 29,000.00 | 29,500.00 | 28,400.00 | 29,250.00 | 29,250.00 | 864,630 |
| 24 Jan 2024 | 29,400.00 | 29,650.00 | 28,800.00 | 29,200.00 | 29,200.00 | 766,479 |
| 23 Jan 2024 | 28,200.00 | 29,550.00 | 28,200.00 | 29,300.00 | 29,300.00 | 1,763,046 |
| 22 Jan 2024 | 28,700.00 | 29,000.00 | 27,800.00 | 27,850.00 | 27,850.00 | 953,313 |
| 19 Jan 2024 | 29,000.00 | 29,300.00 | 28,400.00 | 28,400.00 | 28,400.00 | 941,277 |
| 18 Jan 2024 | 29,000.00 | 29,000.00 | 28,300.00 | 28,500.00 | 28,500.00 | 1,134,294 |
| 17 Jan 2024 | 30,400.00 | 30,450.00 | 28,600.00 | 29,000.00 | 29,000.00 | 2,083,180 |
| 16 Jan 2024 | 30,900.00 | 31,250.00 | 29,750.00 | 30,450.00 | 30,450.00 | 2,682,974 |
| 15 Jan 2024 | 29,400.00 | 29,800.00 | 28,450.00 | 31,450.00 | 31,450.00 | 438,663 |
| 12 Jan 2024 | 29,700.00 | 30,050.00 | 28,000.00 | 29,400.00 | 29,400.00 | 2,887,044 |
| 11 Jan 2024 | 27,300.00 | 30,800.00 | 27,050.00 | 29,700.00 | 29,700.00 | 12,102,465 |
| 10 Jan 2024 | 26,600.00 | 27,350.00 | 26,450.00 | 27,050.00 | 27,050.00 | 774,088 |
| 09 Jan 2024 | 26,400.00 | 26,850.00 | 26,350.00 | 26,500.00 | 26,500.00 | 614,003 |
| 08 Jan 2024 | 25,950.00 | 26,300.00 | 25,850.00 | 25,950.00 | 25,950.00 | 467,742 |
| 05 Jan 2024 | 26,250.00 | 26,550.00 | 25,750.00 | 25,900.00 | 25,900.00 | 559,464 |
| 04 Jan 2024 | 26,800.00 | 27,050.00 | 26,200.00 | 26,200.00 | 26,200.00 | 763,853 |
| 03 Jan 2024 | 27,550.00 | 27,750.00 | 27,100.00 | 27,200.00 | 27,200.00 | 830,611 |
| 02 Jan 2024 | 28,150.00 | 28,350.00 | 27,250.00 | 28,000.00 | 28,000.00 | 907,014 |
| 28 Dec 2023 | 27,850.00 | 28,500.00 | 27,550.00 | 28,500.00 | 28,500.00 | 1,148,062 |
| 27 Dec 2023 | 27,850.00 | 27,850.00 | 27,300.00 | 27,700.00 | 27,700.00 | 578,358 |
| 27 Dec 2023 | 150 Dividend | |||||
| 26 Dec 2023 | 27,450.00 | 27,850.00 | 27,200.00 | 27,450.00 | 27,300.00 | 634,265 |
| 22 Dec 2023 | 27,650.00 | 28,100.00 | 27,200.00 | 27,200.00 | 27,051.37 | 625,013 |
| 21 Dec 2023 | 26,900.00 | 27,500.00 | 26,800.00 | 27,500.00 | 27,349.73 | 576,079 |
| 20 Dec 2023 | 26,600.00 | 27,450.00 | 26,500.00 | 27,400.00 | 27,250.27 | 1,223,701 |
| 19 Dec 2023 | 26,650.00 | 26,750.00 | 26,200.00 | 26,250.00 | 26,106.56 | 681,985 |
| 18 Dec 2023 | 27,150.00 | 27,200.00 | 26,150.00 | 26,900.00 | 26,753.01 | 957,925 |
| 15 Dec 2023 | 26,950.00 | 27,100.00 | 26,700.00 | 27,100.00 | 26,951.91 | 1,158,616 |
| 14 Dec 2023 | 26,500.00 | 27,150.00 | 26,300.00 | 26,850.00 | 26,703.28 | 2,481,490 |
| 13 Dec 2023 | 26,150.00 | 26,300.00 | 25,750.00 | 25,950.00 | 25,808.20 | 650,370 |
| 12 Dec 2023 | 26,300.00 | 26,500.00 | 26,000.00 | 26,100.00 | 25,957.38 | 886,538 |
| 11 Dec 2023 | 26,150.00 | 26,250.00 | 25,650.00 | 26,250.00 | 26,106.56 | 775,736 |
| 08 Dec 2023 | 26,100.00 | 26,400.00 | 25,850.00 | 26,000.00 | 25,857.92 | 795,584 |
| 07 Dec 2023 | 25,450.00 | 26,000.00 | 25,400.00 | 25,850.00 | 25,708.74 | 543,357 |
| 06 Dec 2023 | 25,450.00 | 26,000.00 | 25,350.00 | 25,750.00 | 25,609.29 | 866,884 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.