Kakao Corp. (KRX:035720)
South Korea · Delayed Price · Currency is KRW 57,000
-5,300 (-8.51%)
Last updated: Mar 3, 2026, 2:42 PM KST
Kakao Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 61,300.00 | 64,500.00 | 60,500.00 | 62,300.00 | 62,300.00 | 1.47% | 7,178,062 |
| Feb 26, 2026 | 58,700.00 | 62,300.00 | 58,600.00 | 61,400.00 | 61,400.00 | 6.97% | 9,617,473 |
| Feb 25, 2026 | 58,000.00 | 58,000.00 | 57,200.00 | 57,400.00 | 57,400.00 | -0.86% | 2,078,198 |
| Feb 24, 2026 | 58,100.00 | 58,400.00 | 57,700.00 | 57,900.00 | 57,900.00 | -0.34% | 1,803,857 |
| Feb 23, 2026 | 58,600.00 | 58,600.00 | 57,800.00 | 58,100.00 | 58,100.00 | 0.35% | 1,657,778 |
| Feb 20, 2026 | 57,800.00 | 58,900.00 | 57,700.00 | 57,900.00 | 57,900.00 | 0.52% | 1,948,432 |
| Feb 19, 2026 | 58,200.00 | 58,300.00 | 57,400.00 | 57,600.00 | 57,600.00 | 0.35% | 1,988,817 |
| Feb 13, 2026 | 59,100.00 | 59,300.00 | 57,300.00 | 57,400.00 | 57,400.00 | -2.38% | 3,156,917 |
| Feb 12, 2026 | 61,900.00 | 63,400.00 | 58,800.00 | 58,800.00 | 58,800.00 | -0.17% | 7,881,918 |
| Feb 11, 2026 | 58,700.00 | 59,100.00 | 58,200.00 | 58,900.00 | 58,900.00 | 1.03% | 1,565,409 |
| Feb 10, 2026 | 58,000.00 | 59,100.00 | 57,700.00 | 58,300.00 | 58,300.00 | 1.39% | 1,863,101 |
| Feb 9, 2026 | 57,400.00 | 58,400.00 | 56,800.00 | 57,500.00 | 57,500.00 | 2.31% | 1,879,959 |
| Feb 6, 2026 | 57,500.00 | 57,700.00 | 55,500.00 | 56,200.00 | 56,200.00 | -3.44% | 3,882,130 |
| Feb 5, 2026 | 58,700.00 | 59,900.00 | 58,000.00 | 58,200.00 | 58,200.00 | -0.51% | 2,892,756 |
| Feb 4, 2026 | 58,700.00 | 58,800.00 | 58,000.00 | 58,500.00 | 58,500.00 | -1.18% | 2,530,890 |
| Feb 3, 2026 | 59,600.00 | 59,700.00 | 58,200.00 | 59,200.00 | 59,200.00 | 1.37% | 1,997,705 |
| Feb 2, 2026 | 60,500.00 | 61,200.00 | 58,000.00 | 58,400.00 | 58,400.00 | -4.89% | 2,860,708 |
| Jan 30, 2026 | 62,500.00 | 63,200.00 | 61,200.00 | 61,400.00 | 61,400.00 | -0.65% | 3,375,524 |
| Jan 29, 2026 | 61,400.00 | 62,800.00 | 60,600.00 | 61,800.00 | 61,800.00 | - | 3,199,995 |
| Jan 28, 2026 | 62,500.00 | 63,000.00 | 60,850.00 | 61,800.00 | 61,800.00 | -0.64% | 3,496,009 |
| Jan 27, 2026 | 61,400.00 | 63,400.00 | 61,200.00 | 62,200.00 | 62,200.00 | 0.65% | 4,016,704 |
| Jan 26, 2026 | 62,300.00 | 62,400.00 | 60,300.00 | 61,800.00 | 61,800.00 | 1.31% | 4,143,093 |
| Jan 23, 2026 | 58,500.00 | 61,300.00 | 58,300.00 | 61,000.00 | 61,000.00 | 4.45% | 7,214,439 |
| Jan 22, 2026 | 57,600.00 | 58,700.00 | 57,000.00 | 58,400.00 | 58,400.00 | 1.92% | 2,364,798 |
| Jan 21, 2026 | 57,900.00 | 58,200.00 | 56,900.00 | 57,300.00 | 57,300.00 | -2.88% | 2,013,702 |
| Jan 20, 2026 | 57,300.00 | 59,200.00 | 57,300.00 | 59,000.00 | 59,000.00 | 4.24% | 2,772,592 |
| Jan 19, 2026 | 57,500.00 | 57,500.00 | 56,500.00 | 56,600.00 | 56,600.00 | -1.22% | 2,189,567 |
| Jan 16, 2026 | 58,400.00 | 58,500.00 | 57,100.00 | 57,300.00 | 57,300.00 | -2.05% | 2,844,292 |
| Jan 15, 2026 | 58,500.00 | 59,500.00 | 58,300.00 | 58,500.00 | 58,500.00 | -0.51% | 1,963,363 |
| Jan 14, 2026 | 59,500.00 | 59,500.00 | 58,200.00 | 58,800.00 | 58,800.00 | -0.84% | 1,586,704 |
| Jan 13, 2026 | 58,800.00 | 59,300.00 | 58,200.00 | 59,300.00 | 59,300.00 | 1.89% | 1,855,912 |
| Jan 12, 2026 | 58,300.00 | 58,500.00 | 57,700.00 | 58,200.00 | 58,200.00 | - | 1,915,854 |
| Jan 9, 2026 | 58,300.00 | 58,400.00 | 57,600.00 | 58,200.00 | 58,200.00 | 0.69% | 1,851,838 |
| Jan 8, 2026 | 59,500.00 | 59,800.00 | 57,800.00 | 57,800.00 | 57,800.00 | -2.53% | 3,659,666 |
| Jan 7, 2026 | 63,200.00 | 63,600.00 | 58,700.00 | 59,300.00 | 59,300.00 | -7.05% | 6,117,494 |
| Jan 6, 2026 | 62,500.00 | 64,200.00 | 61,800.00 | 63,800.00 | 63,800.00 | 1.59% | 2,772,246 |
| Jan 5, 2026 | 62,500.00 | 63,800.00 | 62,100.00 | 62,800.00 | 62,800.00 | 1.13% | 2,289,841 |
| Jan 2, 2026 | 60,100.00 | 62,500.00 | 59,200.00 | 62,100.00 | 62,100.00 | 3.33% | 2,903,206 |
| Dec 30, 2025 | 60,900.00 | 61,500.00 | 60,000.00 | 60,100.00 | 60,100.00 | -1.80% | 1,472,867 |
| Dec 29, 2025 | 57,600.00 | 61,200.00 | 57,600.00 | 61,200.00 | 61,200.00 | 5.34% | 3,682,579 |
| Dec 26, 2025 | 59,800.00 | 60,000.00 | 58,000.00 | 58,100.00 | 58,100.00 | -2.84% | 1,880,555 |
| Dec 24, 2025 | 59,300.00 | 60,000.00 | 58,600.00 | 59,800.00 | 59,800.00 | 1.36% | 1,948,824 |
| Dec 23, 2025 | 58,700.00 | 59,500.00 | 58,300.00 | 59,000.00 | 59,000.00 | 0.51% | 1,324,562 |
| Dec 22, 2025 | 58,800.00 | 59,300.00 | 58,300.00 | 58,700.00 | 58,700.00 | 0.86% | 1,454,365 |
| Dec 19, 2025 | 58,000.00 | 58,400.00 | 57,500.00 | 58,200.00 | 58,200.00 | 1.93% | 1,440,858 |
| Dec 18, 2025 | 56,000.00 | 57,900.00 | 55,500.00 | 57,100.00 | 57,100.00 | 0.18% | 1,453,355 |
| Dec 17, 2025 | 58,200.00 | 58,300.00 | 57,000.00 | 57,000.00 | 57,000.00 | -1.55% | 1,746,055 |
| Dec 16, 2025 | 59,100.00 | 59,600.00 | 57,600.00 | 57,900.00 | 57,900.00 | -2.85% | 2,297,669 |
| Dec 15, 2025 | 59,000.00 | 60,900.00 | 58,500.00 | 59,600.00 | 59,600.00 | -0.33% | 1,648,246 |
| Dec 12, 2025 | 59,400.00 | 59,800.00 | 58,800.00 | 59,800.00 | 59,800.00 | 1.01% | 1,252,395 |