Kakao Corp. (KRX:035720)
South Korea flag South Korea · Delayed Price · Currency is KRW
58,500
0.00 (0.00%)
At close: Sep 5, 2025

Kakao Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202560,000.0060,000.0058,500.0058,500.0058,500.00-1,535,952
Sep 4, 202559,000.0059,200.0057,400.0058,500.0058,500.00-0.68%2,592,577
Sep 3, 202559,600.0060,400.0058,600.0058,900.0058,900.00-0.67%1,715,386
Sep 2, 202561,700.0062,200.0058,200.0059,300.0059,300.00-3.10%3,783,200
Sep 1, 202560,600.0062,100.0059,500.0061,200.0061,200.00-2.08%2,491,823
Aug 29, 202564,000.0064,300.0061,900.0062,500.0062,500.00-1.57%1,704,037
Aug 28, 202563,800.0064,300.0062,800.0063,500.0063,500.00-0.94%1,229,932
Aug 27, 202565,500.0065,500.0063,600.0064,100.0064,100.00-1.38%1,936,159
Aug 26, 202564,100.0065,800.0064,000.0065,000.0065,000.000.46%2,393,834
Aug 25, 202564,100.0064,900.0063,500.0064,700.0064,700.001.73%1,853,582
Aug 22, 202563,400.0064,700.0063,100.0063,600.0063,600.00-0.63%2,305,794
Aug 21, 202565,900.0067,800.0062,900.0064,000.0064,000.00-1.99%4,335,149
Aug 20, 202563,800.0065,700.0062,300.0065,300.0065,300.000.15%3,436,218
Aug 19, 202565,500.0066,600.0063,700.0065,200.0065,200.000.31%2,712,501
Aug 18, 202564,800.0065,500.0064,000.0065,000.0065,000.000.93%1,926,649
Aug 14, 202563,000.0065,200.0063,000.0064,400.0064,400.001.42%3,339,635
Aug 13, 202564,600.0064,800.0062,100.0063,500.0063,500.00-0.31%2,908,317
Aug 12, 202563,800.0064,700.0062,700.0063,700.0063,700.00-0.78%2,620,057
Aug 11, 202564,200.0065,700.0063,500.0064,200.0064,200.000.63%4,002,999
Aug 8, 202562,500.0065,300.0061,700.0063,800.0063,800.000.31%7,219,790
Aug 7, 202557,900.0063,600.0057,400.0063,600.0063,600.0011.97%11,910,000
Aug 6, 202555,400.0057,200.0054,100.0056,800.0056,800.003.84%4,083,600
Aug 5, 202555,800.0055,900.0053,300.0054,700.0054,700.00-1.26%4,458,894
Aug 4, 202555,000.0059,400.0054,700.0055,400.0055,400.00-0.18%8,321,564
Aug 1, 202557,200.0057,500.0055,300.0055,500.0055,500.00-4.31%2,256,317
Jul 31, 202556,500.0058,300.0055,800.0058,000.0058,000.003.02%2,265,249
Jul 30, 202556,300.0058,800.0056,000.0056,300.0056,300.000.54%3,411,214
Jul 29, 202556,300.0056,600.0055,300.0056,000.0056,000.000.18%1,272,773
Jul 28, 202556,800.0057,200.0055,400.0055,900.0055,900.000.18%1,437,014
Jul 25, 202554,000.0055,900.0053,700.0055,800.0055,800.003.14%1,920,883
Jul 24, 202555,500.0055,900.0053,500.0054,100.0054,100.00-1.64%1,968,455
Jul 23, 202556,700.0056,900.0054,100.0055,000.0055,000.00-2.65%1,976,876
Jul 22, 202557,100.0057,100.0056,100.0056,500.0056,500.00-0.70%1,355,900
Jul 21, 202556,700.0057,400.0056,400.0056,900.0056,900.00-1,111,739
Jul 18, 202557,700.0057,800.0056,100.0056,900.0056,900.00-1.04%1,334,076
Jul 17, 202557,500.0059,100.0057,000.0057,500.0057,500.002.50%3,454,977
Jul 16, 202556,900.0057,600.0056,000.0056,100.0056,100.00-1.92%2,002,816
Jul 15, 202557,400.0058,000.0056,300.0057,200.0057,200.00-1.89%3,133,072
Jul 14, 202559,500.0059,600.0056,500.0058,300.0058,300.00-2.83%3,469,359
Jul 11, 202562,000.0062,000.0059,900.0060,000.0060,000.00-1.32%2,588,857
Jul 10, 202561,000.0061,800.0059,700.0060,800.0060,800.000.50%3,149,990
Jul 9, 202560,700.0061,000.0059,500.0060,500.0060,500.00-0.49%2,242,080
Jul 8, 202561,400.0061,600.0059,900.0060,800.0060,800.001.16%2,486,816
Jul 7, 202557,600.0061,000.0057,500.0060,100.0060,100.002.91%3,213,170
Jul 4, 202560,000.0060,400.0058,300.0058,400.0058,400.00-1.85%2,125,150
Jul 3, 202559,200.0061,400.0058,800.0059,500.0059,500.001.36%3,330,017
Jul 2, 202561,000.0061,300.0058,100.0058,700.0058,700.00-2.33%2,974,555
Jul 1, 202559,900.0063,400.0059,300.0060,100.0060,100.000.17%4,862,065
Jun 30, 202561,200.0062,000.0059,500.0060,000.0060,000.00-1.48%4,067,265
Jun 27, 202563,000.0063,500.0058,900.0060,900.0060,900.00-3.49%7,751,588