Kakao Corp. (KRX:035720)
South Korea · Delayed Price · Currency is KRW 46,900
-3,100 (-6.20%)
At close: Mar 23, 2026
Kakao Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 50,100.00 | 50,600.00 | 49,900.00 | 50,000.00 | 50,000.00 | - | 1,260,795 |
| Mar 19, 2026 | 50,300.00 | 50,400.00 | 49,900.00 | 50,000.00 | 50,000.00 | -2.91% | 1,164,352 |
| Mar 18, 2026 | 52,000.00 | 52,000.00 | 50,900.00 | 51,500.00 | 51,500.00 | 0.39% | 1,811,962 |
| Mar 17, 2026 | 51,100.00 | 52,000.00 | 50,800.00 | 51,300.00 | 51,300.00 | 2.19% | 1,021,875 |
| Mar 16, 2026 | 50,900.00 | 51,300.00 | 50,000.00 | 50,200.00 | 50,200.00 | -0.79% | 1,248,661 |
| Mar 13, 2026 | 49,300.00 | 50,900.00 | 49,200.00 | 50,600.00 | 50,600.00 | 0.40% | 1,196,401 |
| Mar 12, 2026 | 50,900.00 | 51,200.00 | 50,100.00 | 50,400.00 | 50,400.00 | -0.98% | 1,596,311 |
| Mar 11, 2026 | 52,500.00 | 53,200.00 | 50,600.00 | 50,900.00 | 50,900.00 | -1.74% | 1,975,625 |
| Mar 10, 2026 | 51,800.00 | 52,500.00 | 50,900.00 | 51,800.00 | 51,800.00 | 2.78% | 1,860,741 |
| Mar 9, 2026 | 50,100.00 | 50,500.00 | 48,800.00 | 50,400.00 | 50,400.00 | -5.97% | 2,045,012 |
| Mar 6, 2026 | 50,500.00 | 54,400.00 | 50,500.00 | 53,600.00 | 53,525.00 | 4.69% | 2,823,937 |
| Mar 5, 2026 | 51,200.00 | 52,400.00 | 50,300.00 | 51,200.00 | 51,128.36 | 8.82% | 3,724,178 |
| Mar 4, 2026 | 53,200.00 | 54,300.00 | 47,050.00 | 47,050.00 | 46,984.17 | -16.28% | 6,214,956 |
| Mar 3, 2026 | 60,900.00 | 61,400.00 | 56,100.00 | 56,200.00 | 56,121.36 | -9.79% | 6,691,339 |
| Feb 27, 2026 | 61,300.00 | 64,500.00 | 60,500.00 | 62,300.00 | 62,212.83 | 1.47% | 7,242,478 |
| Feb 26, 2026 | 58,700.00 | 62,300.00 | 58,600.00 | 61,400.00 | 61,314.09 | 6.97% | 9,617,787 |
| Feb 25, 2026 | 58,000.00 | 58,000.00 | 57,200.00 | 57,400.00 | 57,319.68 | -0.86% | 2,078,203 |
| Feb 24, 2026 | 58,100.00 | 58,400.00 | 57,700.00 | 57,900.00 | 57,818.98 | -0.34% | 1,803,888 |
| Feb 23, 2026 | 58,600.00 | 58,600.00 | 57,800.00 | 58,100.00 | 58,018.70 | 0.35% | 1,657,993 |
| Feb 20, 2026 | 57,800.00 | 58,900.00 | 57,700.00 | 57,900.00 | 57,818.98 | 0.52% | 1,950,669 |
| Feb 19, 2026 | 58,200.00 | 58,300.00 | 57,400.00 | 57,600.00 | 57,519.40 | 0.35% | 1,988,817 |
| Feb 13, 2026 | 59,100.00 | 59,300.00 | 57,300.00 | 57,400.00 | 57,319.68 | -2.38% | 3,156,946 |
| Feb 12, 2026 | 61,900.00 | 63,400.00 | 58,800.00 | 58,800.00 | 58,717.72 | -0.17% | 7,889,505 |
| Feb 11, 2026 | 58,700.00 | 59,100.00 | 58,200.00 | 58,900.00 | 58,817.58 | 1.03% | 1,673,583 |
| Feb 10, 2026 | 58,000.00 | 59,100.00 | 57,700.00 | 58,300.00 | 58,218.42 | 1.39% | 1,863,119 |
| Feb 9, 2026 | 57,400.00 | 58,400.00 | 56,800.00 | 57,500.00 | 57,419.54 | 2.31% | 1,879,959 |
| Feb 6, 2026 | 57,500.00 | 57,700.00 | 55,500.00 | 56,200.00 | 56,121.36 | -3.44% | 3,889,924 |
| Feb 5, 2026 | 58,700.00 | 59,900.00 | 58,000.00 | 58,200.00 | 58,118.56 | -0.51% | 2,892,778 |
| Feb 4, 2026 | 58,700.00 | 58,800.00 | 58,000.00 | 58,500.00 | 58,418.14 | -1.18% | 2,530,890 |
| Feb 3, 2026 | 59,600.00 | 59,700.00 | 58,200.00 | 59,200.00 | 59,117.16 | 1.37% | 1,997,907 |
| Feb 2, 2026 | 60,500.00 | 61,200.00 | 58,000.00 | 58,400.00 | 58,318.28 | -4.89% | 2,860,783 |
| Jan 30, 2026 | 62,500.00 | 63,200.00 | 61,200.00 | 61,400.00 | 61,314.09 | -0.65% | 3,375,524 |
| Jan 29, 2026 | 61,400.00 | 62,800.00 | 60,600.00 | 61,800.00 | 61,713.53 | - | 3,199,995 |
| Jan 28, 2026 | 62,500.00 | 63,000.00 | 60,850.00 | 61,800.00 | 61,713.53 | -0.64% | 3,496,009 |
| Jan 27, 2026 | 61,400.00 | 63,400.00 | 61,200.00 | 62,200.00 | 62,112.97 | 0.65% | 4,016,704 |
| Jan 26, 2026 | 62,300.00 | 62,400.00 | 60,300.00 | 61,800.00 | 61,713.53 | 1.31% | 4,143,093 |
| Jan 23, 2026 | 58,500.00 | 61,300.00 | 58,300.00 | 61,000.00 | 60,914.65 | 4.45% | 7,214,439 |
| Jan 22, 2026 | 57,600.00 | 58,700.00 | 57,000.00 | 58,400.00 | 58,318.28 | 1.92% | 2,364,798 |
| Jan 21, 2026 | 57,900.00 | 58,200.00 | 56,900.00 | 57,300.00 | 57,219.82 | -2.88% | 2,013,702 |
| Jan 20, 2026 | 57,300.00 | 59,200.00 | 57,300.00 | 59,000.00 | 58,917.44 | 4.24% | 2,772,592 |
| Jan 19, 2026 | 57,500.00 | 57,500.00 | 56,500.00 | 56,600.00 | 56,520.80 | -1.22% | 2,189,567 |
| Jan 16, 2026 | 58,400.00 | 58,500.00 | 57,100.00 | 57,300.00 | 57,219.82 | -2.05% | 2,844,292 |
| Jan 15, 2026 | 58,500.00 | 59,500.00 | 58,300.00 | 58,500.00 | 58,418.14 | -0.51% | 1,963,363 |
| Jan 14, 2026 | 59,500.00 | 59,500.00 | 58,200.00 | 58,800.00 | 58,717.72 | -0.84% | 1,586,704 |
| Jan 13, 2026 | 58,800.00 | 59,300.00 | 58,200.00 | 59,300.00 | 59,217.02 | 1.89% | 1,855,912 |
| Jan 12, 2026 | 58,300.00 | 58,500.00 | 57,700.00 | 58,200.00 | 58,118.56 | - | 1,915,854 |
| Jan 9, 2026 | 58,300.00 | 58,400.00 | 57,600.00 | 58,200.00 | 58,118.56 | 0.69% | 1,851,838 |
| Jan 8, 2026 | 59,500.00 | 59,800.00 | 57,800.00 | 57,800.00 | 57,719.12 | -2.53% | 3,659,666 |
| Jan 7, 2026 | 63,200.00 | 63,600.00 | 58,700.00 | 59,300.00 | 59,217.02 | -7.05% | 6,117,494 |
| Jan 6, 2026 | 62,500.00 | 64,200.00 | 61,800.00 | 63,800.00 | 63,710.73 | 1.59% | 2,772,246 |