Kakao Corp. (KRX:035720)
South Korea · Delayed Price · Currency is KRW 55,500
-2,500 (-4.31%)
At close: Aug 1, 2025, 3:30 PM KST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 57,200.00 | 57,500.00 | 55,300.00 | 55,500.00 | 55,500.00 | -4.31% | 2,252,448 |
| Jul 31, 2025 | 56,500.00 | 58,300.00 | 55,800.00 | 58,000.00 | 58,000.00 | 3.02% | 2,265,249 |
| Jul 30, 2025 | 56,300.00 | 58,800.00 | 56,000.00 | 56,300.00 | 56,300.00 | 0.54% | 3,411,214 |
| Jul 29, 2025 | 56,300.00 | 56,600.00 | 55,300.00 | 56,000.00 | 56,000.00 | 0.18% | 1,272,773 |
| Jul 28, 2025 | 56,800.00 | 57,200.00 | 55,400.00 | 55,900.00 | 55,900.00 | 0.18% | 1,437,014 |
| Jul 25, 2025 | 54,000.00 | 55,900.00 | 53,700.00 | 55,800.00 | 55,800.00 | 3.14% | 1,920,883 |
| Jul 24, 2025 | 55,500.00 | 55,900.00 | 53,500.00 | 54,100.00 | 54,100.00 | -1.64% | 1,968,455 |
| Jul 23, 2025 | 56,700.00 | 56,900.00 | 54,100.00 | 55,000.00 | 55,000.00 | -2.65% | 1,976,876 |
| Jul 22, 2025 | 57,100.00 | 57,100.00 | 56,100.00 | 56,500.00 | 56,500.00 | -0.70% | 1,355,900 |
| Jul 21, 2025 | 56,700.00 | 57,400.00 | 56,400.00 | 56,900.00 | 56,900.00 | - | 1,111,739 |
| Jul 18, 2025 | 57,700.00 | 57,800.00 | 56,100.00 | 56,900.00 | 56,900.00 | -1.04% | 1,334,076 |
| Jul 17, 2025 | 57,500.00 | 59,100.00 | 57,000.00 | 57,500.00 | 57,500.00 | 2.50% | 3,454,977 |
| Jul 16, 2025 | 56,900.00 | 57,600.00 | 56,000.00 | 56,100.00 | 56,100.00 | -1.92% | 2,002,816 |
| Jul 15, 2025 | 57,400.00 | 58,000.00 | 56,300.00 | 57,200.00 | 57,200.00 | -1.89% | 3,133,072 |
| Jul 14, 2025 | 59,500.00 | 59,600.00 | 56,500.00 | 58,300.00 | 58,300.00 | -2.83% | 3,469,359 |
| Jul 11, 2025 | 62,000.00 | 62,000.00 | 59,900.00 | 60,000.00 | 60,000.00 | -1.32% | 2,588,857 |
| Jul 10, 2025 | 61,000.00 | 61,800.00 | 59,700.00 | 60,800.00 | 60,800.00 | 0.50% | 3,149,990 |
| Jul 9, 2025 | 60,700.00 | 61,000.00 | 59,500.00 | 60,500.00 | 60,500.00 | -0.49% | 2,242,080 |
| Jul 8, 2025 | 61,400.00 | 61,600.00 | 59,900.00 | 60,800.00 | 60,800.00 | 1.16% | 2,486,816 |
| Jul 7, 2025 | 57,600.00 | 61,000.00 | 57,500.00 | 60,100.00 | 60,100.00 | 2.91% | 3,213,170 |
| Jul 4, 2025 | 60,000.00 | 60,400.00 | 58,300.00 | 58,400.00 | 58,400.00 | -1.85% | 2,125,150 |
| Jul 3, 2025 | 59,200.00 | 61,400.00 | 58,800.00 | 59,500.00 | 59,500.00 | 1.36% | 3,330,017 |
| Jul 2, 2025 | 61,000.00 | 61,300.00 | 58,100.00 | 58,700.00 | 58,700.00 | -2.33% | 2,974,555 |
| Jul 1, 2025 | 59,900.00 | 63,400.00 | 59,300.00 | 60,100.00 | 60,100.00 | 0.17% | 4,862,065 |
| Jun 30, 2025 | 61,200.00 | 62,000.00 | 59,500.00 | 60,000.00 | 60,000.00 | -1.48% | 4,067,265 |
| Jun 27, 2025 | 63,000.00 | 63,500.00 | 58,900.00 | 60,900.00 | 60,900.00 | -3.49% | 7,751,588 |
| Jun 26, 2025 | 67,500.00 | 67,600.00 | 61,100.00 | 63,100.00 | 63,100.00 | -9.08% | 12,516,562 |
| Jun 25, 2025 | 69,400.00 | 70,700.00 | 67,200.00 | 69,400.00 | 69,400.00 | -1.42% | 6,399,440 |
| Jun 24, 2025 | 68,100.00 | 71,600.00 | 66,000.00 | 70,400.00 | 70,400.00 | 4.14% | 12,083,420 |
| Jun 23, 2025 | 67,000.00 | 68,900.00 | 65,600.00 | 67,600.00 | 67,600.00 | 1.50% | 12,708,128 |
| Jun 20, 2025 | 60,100.00 | 67,200.00 | 58,600.00 | 66,600.00 | 66,600.00 | 10.26% | 16,754,279 |
| Jun 19, 2025 | 57,300.00 | 61,800.00 | 56,800.00 | 60,400.00 | 60,400.00 | 9.42% | 14,753,547 |
| Jun 18, 2025 | 51,600.00 | 55,400.00 | 51,600.00 | 55,200.00 | 55,200.00 | 6.56% | 8,380,598 |
| Jun 17, 2025 | 53,800.00 | 54,000.00 | 51,200.00 | 51,800.00 | 51,800.00 | -2.63% | 3,981,660 |
| Jun 16, 2025 | 51,300.00 | 53,300.00 | 50,800.00 | 53,200.00 | 53,200.00 | 3.30% | 4,949,701 |
| Jun 13, 2025 | 53,700.00 | 53,700.00 | 50,700.00 | 51,500.00 | 51,500.00 | 1.98% | 5,408,390 |
| Jun 12, 2025 | 50,800.00 | 51,800.00 | 50,300.00 | 50,500.00 | 50,500.00 | -1.75% | 4,071,665 |
| Jun 11, 2025 | 49,100.00 | 52,000.00 | 49,100.00 | 51,400.00 | 51,400.00 | 2.80% | 5,300,436 |
| Jun 10, 2025 | 53,300.00 | 53,300.00 | 49,000.00 | 50,000.00 | 50,000.00 | -2.72% | 8,896,042 |
| Jun 9, 2025 | 45,950.00 | 51,500.00 | 45,700.00 | 51,400.00 | 51,400.00 | 16.03% | 12,784,767 |
| Jun 5, 2025 | 42,000.00 | 44,900.00 | 41,850.00 | 44,300.00 | 44,300.00 | 6.49% | 5,070,135 |
| Jun 4, 2025 | 44,100.00 | 44,450.00 | 41,050.00 | 41,600.00 | 41,600.00 | -3.59% | 3,838,475 |
| Jun 2, 2025 | 43,200.00 | 43,700.00 | 42,400.00 | 43,150.00 | 43,150.00 | 1.05% | 2,075,682 |
| May 30, 2025 | 43,650.00 | 43,850.00 | 42,650.00 | 42,700.00 | 42,700.00 | -2.95% | 3,539,065 |
| May 29, 2025 | 41,550.00 | 44,250.00 | 41,550.00 | 44,000.00 | 44,000.00 | 5.52% | 4,644,875 |
| May 28, 2025 | 40,950.00 | 42,200.00 | 40,250.00 | 41,700.00 | 41,700.00 | 1.83% | 2,787,745 |
| May 27, 2025 | 38,700.00 | 41,000.00 | 38,550.00 | 40,950.00 | 40,950.00 | 5.00% | 3,448,700 |
| May 26, 2025 | 37,400.00 | 39,000.00 | 37,100.00 | 39,000.00 | 39,000.00 | 4.28% | 2,676,578 |
| May 23, 2025 | 37,250.00 | 37,650.00 | 37,000.00 | 37,400.00 | 37,400.00 | 0.40% | 1,081,143 |
| May 22, 2025 | 37,250.00 | 37,650.00 | 36,950.00 | 37,250.00 | 37,250.00 | -0.53% | 884,129 |