Kakao Corp. (KRX:035720)
South Korea · Delayed Price · Currency is KRW 59,300
-3,900 (-6.17%)
At close: Sep 26, 2025
Kakao Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 62,400.00 | 62,500.00 | 59,100.00 | 59,300.00 | 59,300.00 | -6.17% | 4,748,218 |
| Sep 25, 2025 | 62,300.00 | 64,000.00 | 62,200.00 | 63,200.00 | 63,200.00 | 0.64% | 2,815,412 |
| Sep 24, 2025 | 64,600.00 | 65,200.00 | 62,600.00 | 62,800.00 | 62,800.00 | -0.79% | 2,786,106 |
| Sep 23, 2025 | 66,700.00 | 66,700.00 | 62,600.00 | 63,300.00 | 63,300.00 | -4.67% | 4,982,141 |
| Sep 22, 2025 | 67,500.00 | 67,600.00 | 65,600.00 | 66,400.00 | 66,400.00 | -0.90% | 2,276,896 |
| Sep 19, 2025 | 64,800.00 | 68,500.00 | 64,700.00 | 67,000.00 | 67,000.00 | 3.55% | 5,009,911 |
| Sep 18, 2025 | 63,200.00 | 65,100.00 | 62,900.00 | 64,700.00 | 64,700.00 | 3.52% | 2,541,491 |
| Sep 17, 2025 | 63,000.00 | 63,300.00 | 62,400.00 | 62,500.00 | 62,500.00 | -0.64% | 992,359 |
| Sep 16, 2025 | 64,600.00 | 64,700.00 | 62,600.00 | 62,900.00 | 62,900.00 | -1.72% | 2,250,023 |
| Sep 15, 2025 | 65,000.00 | 65,000.00 | 63,700.00 | 64,000.00 | 64,000.00 | -2.29% | 2,370,450 |
| Sep 12, 2025 | 60,500.00 | 66,000.00 | 60,200.00 | 65,500.00 | 65,500.00 | 9.35% | 6,979,154 |
| Sep 11, 2025 | 60,300.00 | 60,600.00 | 59,700.00 | 59,900.00 | 59,900.00 | - | 2,400,398 |
| Sep 10, 2025 | 60,000.00 | 60,800.00 | 59,600.00 | 59,900.00 | 59,900.00 | 0.50% | 1,770,903 |
| Sep 9, 2025 | 59,700.00 | 59,700.00 | 59,000.00 | 59,600.00 | 59,600.00 | 0.68% | 1,361,280 |
| Sep 8, 2025 | 58,700.00 | 60,100.00 | 58,600.00 | 59,200.00 | 59,200.00 | 1.20% | 1,665,995 |
| Sep 5, 2025 | 60,000.00 | 60,000.00 | 58,500.00 | 58,500.00 | 58,500.00 | - | 1,536,092 |
| Sep 4, 2025 | 59,000.00 | 59,200.00 | 57,400.00 | 58,500.00 | 58,500.00 | -0.68% | 2,592,577 |
| Sep 3, 2025 | 59,600.00 | 60,400.00 | 58,600.00 | 58,900.00 | 58,900.00 | -0.67% | 1,715,386 |
| Sep 2, 2025 | 61,700.00 | 62,200.00 | 58,200.00 | 59,300.00 | 59,300.00 | -3.10% | 3,783,200 |
| Sep 1, 2025 | 60,600.00 | 62,100.00 | 59,500.00 | 61,200.00 | 61,200.00 | -2.08% | 2,491,823 |
| Aug 29, 2025 | 64,000.00 | 64,300.00 | 61,900.00 | 62,500.00 | 62,500.00 | -1.57% | 1,704,037 |
| Aug 28, 2025 | 63,800.00 | 64,300.00 | 62,800.00 | 63,500.00 | 63,500.00 | -0.94% | 1,229,932 |
| Aug 27, 2025 | 65,500.00 | 65,500.00 | 63,600.00 | 64,100.00 | 64,100.00 | -1.38% | 1,936,159 |
| Aug 26, 2025 | 64,100.00 | 65,800.00 | 64,000.00 | 65,000.00 | 65,000.00 | 0.46% | 2,393,834 |
| Aug 25, 2025 | 64,100.00 | 64,900.00 | 63,500.00 | 64,700.00 | 64,700.00 | 1.73% | 1,853,582 |
| Aug 22, 2025 | 63,400.00 | 64,700.00 | 63,100.00 | 63,600.00 | 63,600.00 | -0.63% | 2,305,794 |
| Aug 21, 2025 | 65,900.00 | 67,800.00 | 62,900.00 | 64,000.00 | 64,000.00 | -1.99% | 4,335,149 |
| Aug 20, 2025 | 63,800.00 | 65,700.00 | 62,300.00 | 65,300.00 | 65,300.00 | 0.15% | 3,436,218 |
| Aug 19, 2025 | 65,500.00 | 66,600.00 | 63,700.00 | 65,200.00 | 65,200.00 | 0.31% | 2,712,501 |
| Aug 18, 2025 | 64,800.00 | 65,500.00 | 64,000.00 | 65,000.00 | 65,000.00 | 0.93% | 1,926,649 |
| Aug 14, 2025 | 63,000.00 | 65,200.00 | 63,000.00 | 64,400.00 | 64,400.00 | 1.42% | 3,339,635 |
| Aug 13, 2025 | 64,600.00 | 64,800.00 | 62,100.00 | 63,500.00 | 63,500.00 | -0.31% | 2,908,317 |
| Aug 12, 2025 | 63,800.00 | 64,700.00 | 62,700.00 | 63,700.00 | 63,700.00 | -0.78% | 2,620,057 |
| Aug 11, 2025 | 64,200.00 | 65,700.00 | 63,500.00 | 64,200.00 | 64,200.00 | 0.63% | 4,002,999 |
| Aug 8, 2025 | 62,500.00 | 65,300.00 | 61,700.00 | 63,800.00 | 63,800.00 | 0.31% | 7,219,790 |
| Aug 7, 2025 | 57,900.00 | 63,600.00 | 57,400.00 | 63,600.00 | 63,600.00 | 11.97% | 11,910,000 |
| Aug 6, 2025 | 55,400.00 | 57,200.00 | 54,100.00 | 56,800.00 | 56,800.00 | 3.84% | 4,083,600 |
| Aug 5, 2025 | 55,800.00 | 55,900.00 | 53,300.00 | 54,700.00 | 54,700.00 | -1.26% | 4,458,894 |
| Aug 4, 2025 | 55,000.00 | 59,400.00 | 54,700.00 | 55,400.00 | 55,400.00 | -0.18% | 8,321,564 |
| Aug 1, 2025 | 57,200.00 | 57,500.00 | 55,300.00 | 55,500.00 | 55,500.00 | -4.31% | 2,256,317 |
| 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 |