Advertisement
Kakao Corp. (035720.KS)
KSE - KSE Delayed Price. Currency in KRW
Follow
As of 09:17AM KST. Market open.
Advertisement
Time Period:
Nov 20, 2023 - Nov 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 20, 2024 | 35,950.00 | 36,000.00 | 35,500.00 | 36,000.00 | 36,000.00 | 149,072 |
| Nov 19, 2024 | 34,800.00 | 36,250.00 | 34,800.00 | 36,250.00 | 36,250.00 | 1,485,633 |
| Nov 18, 2024 | 33,800.00 | 35,200.00 | 33,800.00 | 35,100.00 | 35,100.00 | 1,298,626 |
| Nov 15, 2024 | 33,100.00 | 34,550.00 | 32,950.00 | 34,050.00 | 34,050.00 | 1,328,815 |
| Nov 14, 2024 | 33,400.00 | 34,350.00 | 32,550.00 | 32,800.00 | 32,800.00 | 1,837,035 |
| Nov 13, 2024 | 33,000.00 | 33,500.00 | 32,850.00 | 33,400.00 | 33,400.00 | 1,190,150 |
| Nov 12, 2024 | 33,400.00 | 34,300.00 | 33,200.00 | 33,250.00 | 33,250.00 | 1,444,893 |
| Nov 11, 2024 | 35,050.00 | 35,100.00 | 33,700.00 | 33,700.00 | 33,700.00 | 1,507,751 |
| Nov 08, 2024 | 36,950.00 | 37,250.00 | 34,800.00 | 35,000.00 | 35,000.00 | 2,225,394 |
| Nov 07, 2024 | 36,550.00 | 36,900.00 | 36,100.00 | 36,550.00 | 36,550.00 | 745,736 |
| Nov 06, 2024 | 37,750.00 | 37,750.00 | 36,250.00 | 36,550.00 | 36,550.00 | 981,949 |
| Nov 05, 2024 | 36,950.00 | 37,950.00 | 36,800.00 | 37,750.00 | 37,750.00 | 740,056 |
| Nov 04, 2024 | 36,250.00 | 37,450.00 | 36,250.00 | 37,350.00 | 37,350.00 | 873,319 |
| Nov 01, 2024 | 36,550.00 | 36,800.00 | 36,150.00 | 36,150.00 | 36,150.00 | 689,940 |
| Oct 31, 2024 | 37,150.00 | 37,700.00 | 36,450.00 | 36,950.00 | 36,950.00 | 1,258,900 |
| Oct 30, 2024 | 37,350.00 | 38,050.00 | 37,150.00 | 37,350.00 | 37,350.00 | 847,115 |
| Oct 29, 2024 | 37,250.00 | 37,800.00 | 37,050.00 | 37,350.00 | 37,350.00 | 450,611 |
| Oct 28, 2024 | 36,450.00 | 37,450.00 | 36,250.00 | 37,450.00 | 37,450.00 | 686,130 |
| Oct 25, 2024 | 37,450.00 | 37,700.00 | 36,100.00 | 36,500.00 | 36,500.00 | 852,346 |
| Oct 24, 2024 | 37,500.00 | 37,650.00 | 37,050.00 | 37,450.00 | 37,450.00 | 637,040 |
| Oct 23, 2024 | 37,750.00 | 38,000.00 | 37,050.00 | 37,700.00 | 37,700.00 | 811,188 |
| Oct 22, 2024 | 39,300.00 | 39,350.00 | 37,300.00 | 37,350.00 | 37,350.00 | 1,787,402 |
| Oct 21, 2024 | 38,750.00 | 39,800.00 | 38,600.00 | 39,400.00 | 39,400.00 | 1,774,111 |
| Oct 18, 2024 | 37,400.00 | 38,700.00 | 37,400.00 | 38,500.00 | 38,500.00 | 1,975,410 |
| Oct 17, 2024 | 37,550.00 | 37,800.00 | 37,300.00 | 37,350.00 | 37,350.00 | 774,171 |
| Oct 16, 2024 | 37,250.00 | 37,800.00 | 37,100.00 | 37,600.00 | 37,600.00 | 1,084,146 |
| Oct 15, 2024 | 36,550.00 | 37,650.00 | 36,550.00 | 37,650.00 | 37,650.00 | 1,486,111 |
| Oct 14, 2024 | 37,400.00 | 37,500.00 | 36,250.00 | 37,400.00 | 37,400.00 | 1,085,483 |
| Oct 11, 2024 | 37,350.00 | 37,500.00 | 36,900.00 | 37,400.00 | 37,400.00 | 866,028 |
| Oct 10, 2024 | 37,100.00 | 37,550.00 | 36,900.00 | 37,350.00 | 37,350.00 | 1,900,499 |
| Oct 08, 2024 | 36,550.00 | 37,100.00 | 36,350.00 | 37,000.00 | 37,000.00 | 1,017,162 |
| Oct 07, 2024 | 36,700.00 | 37,100.00 | 36,150.00 | 36,750.00 | 36,750.00 | 1,092,340 |
| Oct 04, 2024 | 36,000.00 | 37,050.00 | 35,950.00 | 36,700.00 | 36,700.00 | 1,058,670 |
| Oct 02, 2024 | 35,700.00 | 36,550.00 | 35,500.00 | 36,000.00 | 36,000.00 | 1,085,080 |
| Sep 30, 2024 | 37,050.00 | 37,550.00 | 36,150.00 | 36,150.00 | 36,150.00 | 1,575,319 |
| Sep 27, 2024 | 36,750.00 | 36,900.00 | 36,250.00 | 36,650.00 | 36,650.00 | 764,657 |
| Sep 26, 2024 | 35,950.00 | 36,750.00 | 35,900.00 | 36,750.00 | 36,750.00 | 956,351 |
| Sep 25, 2024 | 36,450.00 | 36,700.00 | 35,800.00 | 35,850.00 | 35,850.00 | 957,615 |
| Sep 24, 2024 | 35,500.00 | 36,100.00 | 35,200.00 | 36,100.00 | 36,100.00 | 864,475 |
| Sep 23, 2024 | 35,000.00 | 35,600.00 | 34,800.00 | 35,500.00 | 35,500.00 | 788,030 |
| Sep 20, 2024 | 35,650.00 | 36,300.00 | 34,900.00 | 34,900.00 | 34,900.00 | 1,194,728 |
| Sep 19, 2024 | 36,400.00 | 36,450.00 | 34,900.00 | 35,300.00 | 35,300.00 | 973,775 |
| Sep 13, 2024 | 35,400.00 | 35,800.00 | 35,250.00 | 35,600.00 | 35,600.00 | 712,365 |
| Sep 12, 2024 | 34,800.00 | 35,400.00 | 34,400.00 | 35,350.00 | 35,350.00 | 2,063,865 |
| Sep 11, 2024 | 34,100.00 | 35,100.00 | 34,100.00 | 34,450.00 | 34,450.00 | 975,995 |
| Sep 10, 2024 | 34,250.00 | 34,500.00 | 33,800.00 | 34,050.00 | 34,050.00 | 1,017,498 |
| Sep 09, 2024 | 33,050.00 | 34,100.00 | 32,900.00 | 34,000.00 | 34,000.00 | 962,302 |
| Sep 06, 2024 | 34,450.00 | 34,700.00 | 33,850.00 | 34,000.00 | 34,000.00 | 1,105,965 |
| Sep 05, 2024 | 34,250.00 | 35,150.00 | 34,250.00 | 34,450.00 | 34,450.00 | 1,313,025 |
| Sep 04, 2024 | 35,400.00 | 35,500.00 | 33,950.00 | 34,150.00 | 34,150.00 | 3,028,343 |
| Sep 03, 2024 | 36,900.00 | 37,400.00 | 36,200.00 | 36,200.00 | 36,200.00 | 1,238,880 |
| Sep 02, 2024 | 37,350.00 | 37,350.00 | 36,750.00 | 36,900.00 | 36,900.00 | 734,047 |
| Aug 30, 2024 | 37,250.00 | 37,750.00 | 37,150.00 | 37,200.00 | 37,200.00 | 1,353,912 |
| Aug 29, 2024 | 37,000.00 | 37,400.00 | 36,750.00 | 37,000.00 | 37,000.00 | 820,801 |
| Aug 28, 2024 | 38,000.00 | 38,150.00 | 37,000.00 | 37,150.00 | 37,150.00 | 1,183,525 |
| Aug 27, 2024 | 38,650.00 | 38,900.00 | 38,000.00 | 38,000.00 | 38,000.00 | 1,148,870 |
| Aug 26, 2024 | 37,550.00 | 38,900.00 | 37,150.00 | 38,700.00 | 38,700.00 | 1,753,855 |
| Aug 23, 2024 | 37,450.00 | 37,800.00 | 37,100.00 | 37,450.00 | 37,450.00 | 872,362 |
| Aug 22, 2024 | 36,900.00 | 37,700.00 | 36,750.00 | 37,550.00 | 37,550.00 | 1,653,724 |
| Aug 21, 2024 | 36,500.00 | 36,800.00 | 36,400.00 | 36,600.00 | 36,600.00 | 669,506 |
| Aug 20, 2024 | 36,900.00 | 37,000.00 | 36,400.00 | 36,500.00 | 36,500.00 | 950,218 |
| Aug 19, 2024 | 36,650.00 | 37,400.00 | 36,350.00 | 36,650.00 | 36,650.00 | 1,211,287 |
| Aug 16, 2024 | 37,300.00 | 37,350.00 | 36,550.00 | 36,550.00 | 36,550.00 | 1,170,171 |
| Aug 14, 2024 | 36,650.00 | 36,900.00 | 36,300.00 | 36,800.00 | 36,800.00 | 1,074,501 |
| Aug 13, 2024 | 36,950.00 | 37,100.00 | 36,200.00 | 36,400.00 | 36,400.00 | 1,205,169 |
| Aug 12, 2024 | 37,100.00 | 37,700.00 | 36,800.00 | 37,100.00 | 37,100.00 | 1,342,896 |
| Aug 09, 2024 | 38,900.00 | 39,100.00 | 36,600.00 | 37,000.00 | 37,000.00 | 3,189,269 |
| Aug 08, 2024 | 38,950.00 | 39,100.00 | 37,500.00 | 38,450.00 | 38,450.00 | 1,878,038 |
| Aug 07, 2024 | 37,300.00 | 38,750.00 | 37,300.00 | 38,300.00 | 38,300.00 | 1,361,364 |
| Aug 06, 2024 | 36,750.00 | 39,000.00 | 36,750.00 | 38,000.00 | 38,000.00 | 1,744,154 |
| Aug 05, 2024 | 39,550.00 | 39,600.00 | 35,350.00 | 36,300.00 | 36,300.00 | 2,685,140 |
| Aug 02, 2024 | 39,500.00 | 40,150.00 | 39,250.00 | 39,550.00 | 39,550.00 | 1,041,566 |
| Aug 01, 2024 | 39,350.00 | 40,150.00 | 39,300.00 | 39,800.00 | 39,800.00 | 877,795 |
| Jul 31, 2024 | 39,250.00 | 39,400.00 | 38,750.00 | 39,200.00 | 39,200.00 | 1,137,172 |
| Jul 30, 2024 | 39,600.00 | 40,150.00 | 38,950.00 | 39,050.00 | 39,050.00 | 1,029,339 |
| Jul 29, 2024 | 39,850.00 | 40,150.00 | 39,500.00 | 39,950.00 | 39,950.00 | 655,444 |
| Jul 26, 2024 | 40,550.00 | 40,600.00 | 39,800.00 | 39,800.00 | 39,800.00 | 950,430 |
| Jul 25, 2024 | 39,350.00 | 40,700.00 | 39,050.00 | 40,550.00 | 40,550.00 | 1,532,071 |
| Jul 24, 2024 | 38,500.00 | 40,650.00 | 38,100.00 | 39,550.00 | 39,550.00 | 2,560,151 |
| Jul 23, 2024 | 40,500.00 | 41,450.00 | 38,700.00 | 38,850.00 | 38,850.00 | 4,258,210 |
| Jul 22, 2024 | 41,350.00 | 41,600.00 | 40,850.00 | 41,050.00 | 41,050.00 | 880,598 |
| Jul 19, 2024 | 40,900.00 | 42,100.00 | 40,650.00 | 41,350.00 | 41,350.00 | 1,145,416 |
| Jul 18, 2024 | 40,800.00 | 41,150.00 | 40,300.00 | 41,150.00 | 41,150.00 | 936,043 |
| Jul 17, 2024 | 40,950.00 | 41,450.00 | 40,550.00 | 41,200.00 | 41,200.00 | 1,538,706 |
| Jul 16, 2024 | 41,950.00 | 42,150.00 | 40,800.00 | 40,900.00 | 40,900.00 | 1,196,676 |
| Jul 15, 2024 | 42,550.00 | 42,900.00 | 41,900.00 | 41,900.00 | 41,900.00 | 1,108,465 |
| Jul 12, 2024 | 42,350.00 | 44,000.00 | 41,950.00 | 42,250.00 | 42,250.00 | 1,870,201 |
| Jul 11, 2024 | 43,150.00 | 43,250.00 | 42,100.00 | 42,350.00 | 42,350.00 | 1,381,961 |
| Jul 10, 2024 | 42,000.00 | 42,900.00 | 41,600.00 | 42,750.00 | 42,750.00 | 1,285,909 |
| Jul 09, 2024 | 42,350.00 | 43,150.00 | 42,000.00 | 42,450.00 | 42,450.00 | 1,123,272 |
| Jul 08, 2024 | 41,500.00 | 43,100.00 | 41,200.00 | 42,400.00 | 42,400.00 | 1,595,728 |
| Jul 05, 2024 | 40,300.00 | 41,800.00 | 40,100.00 | 41,500.00 | 41,500.00 | 1,530,900 |
| Jul 04, 2024 | 40,100.00 | 40,650.00 | 40,000.00 | 40,300.00 | 40,300.00 | 861,325 |
| Jul 03, 2024 | 40,100.00 | 41,000.00 | 40,000.00 | 40,100.00 | 40,100.00 | 1,173,859 |
| Jul 02, 2024 | 40,600.00 | 40,800.00 | 39,950.00 | 40,000.00 | 40,000.00 | 1,130,668 |
| Jul 01, 2024 | 40,300.00 | 41,150.00 | 40,250.00 | 41,000.00 | 41,000.00 | 714,241 |
| Jun 28, 2024 | 40,650.00 | 41,250.00 | 40,350.00 | 40,650.00 | 40,650.00 | 936,191 |
| Jun 27, 2024 | 41,100.00 | 41,300.00 | 40,400.00 | 40,400.00 | 40,400.00 | 1,203,554 |
| Jun 26, 2024 | 40,650.00 | 42,100.00 | 40,500.00 | 41,600.00 | 41,600.00 | 1,244,850 |
| Jun 25, 2024 | 42,250.00 | 42,300.00 | 41,000.00 | 41,000.00 | 41,000.00 | 1,607,274 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.