Kakao Corp. (KRX:035720)
South Korea · Delayed Price · Currency is KRW 47,300
-1,100 (-2.27%)
At close: Apr 30, 2026
Kakao Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 48,500.00 | 48,550.00 | 47,050.00 | 47,300.00 | 47,300.00 | -2.27% | 1,480,733 |
| Apr 29, 2026 | 48,850.00 | 49,000.00 | 48,000.00 | 48,400.00 | 48,400.00 | -0.92% | 1,123,581 |
| Apr 28, 2026 | 48,500.00 | 49,350.00 | 48,350.00 | 48,850.00 | 48,850.00 | 0.83% | 1,274,968 |
| Apr 27, 2026 | 48,250.00 | 49,150.00 | 48,250.00 | 48,450.00 | 48,450.00 | 0.83% | 1,436,629 |
| Apr 24, 2026 | 48,150.00 | 48,200.00 | 47,700.00 | 48,050.00 | 48,050.00 | -0.72% | 1,064,052 |
| Apr 23, 2026 | 49,400.00 | 49,600.00 | 47,800.00 | 48,400.00 | 48,400.00 | -0.10% | 1,658,247 |
| Apr 22, 2026 | 48,750.00 | 48,900.00 | 48,100.00 | 48,450.00 | 48,450.00 | -1.02% | 1,131,927 |
| Apr 21, 2026 | 49,150.00 | 49,250.00 | 48,500.00 | 48,950.00 | 48,950.00 | 0.20% | 1,316,511 |
| Apr 20, 2026 | 49,850.00 | 49,850.00 | 48,850.00 | 48,850.00 | 48,850.00 | -2.30% | 1,125,279 |
| Apr 17, 2026 | 50,700.00 | 50,700.00 | 49,700.00 | 50,000.00 | 50,000.00 | -1.19% | 890,443 |
| Apr 16, 2026 | 50,600.00 | 51,200.00 | 50,200.00 | 50,600.00 | 50,600.00 | 2.02% | 1,290,032 |
| Apr 15, 2026 | 49,100.00 | 50,300.00 | 48,850.00 | 49,600.00 | 49,600.00 | 3.12% | 1,413,986 |
| Apr 14, 2026 | 48,050.00 | 48,900.00 | 47,950.00 | 48,100.00 | 48,100.00 | 2.34% | 1,049,751 |
| Apr 13, 2026 | 46,550.00 | 47,400.00 | 46,300.00 | 47,000.00 | 47,000.00 | -1.47% | 829,991 |
| Apr 10, 2026 | 47,550.00 | 47,900.00 | 47,300.00 | 47,700.00 | 47,700.00 | 0.85% | 691,399 |
| Apr 9, 2026 | 47,900.00 | 47,950.00 | 47,000.00 | 47,300.00 | 47,300.00 | -1.15% | 1,128,064 |
| Apr 8, 2026 | 48,400.00 | 48,600.00 | 47,250.00 | 47,850.00 | 47,850.00 | 3.13% | 1,615,185 |
| Apr 7, 2026 | 45,050.00 | 47,250.00 | 45,050.00 | 46,400.00 | 46,400.00 | 3.46% | 1,991,813 |
| Apr 6, 2026 | 45,000.00 | 45,450.00 | 44,000.00 | 44,850.00 | 44,850.00 | -0.77% | 1,223,887 |
| Apr 3, 2026 | 46,300.00 | 46,450.00 | 45,050.00 | 45,200.00 | 45,200.00 | -0.44% | 1,076,743 |
| Apr 2, 2026 | 48,650.00 | 48,900.00 | 45,100.00 | 45,400.00 | 45,400.00 | -5.91% | 1,527,044 |
| Apr 1, 2026 | 47,200.00 | 48,500.00 | 46,600.00 | 48,250.00 | 48,250.00 | 5.35% | 1,269,138 |
| Mar 31, 2026 | 46,400.00 | 46,800.00 | 45,500.00 | 45,800.00 | 45,800.00 | -2.76% | 1,706,215 |
| Mar 30, 2026 | 46,850.00 | 47,600.00 | 46,450.00 | 47,100.00 | 47,100.00 | -3.48% | 1,053,235 |
| Mar 27, 2026 | 47,550.00 | 48,800.00 | 46,950.00 | 48,800.00 | 48,800.00 | 0.31% | 1,271,649 |
| Mar 26, 2026 | 49,400.00 | 49,850.00 | 48,450.00 | 48,650.00 | 48,650.00 | -0.82% | 1,231,315 |
| Mar 25, 2026 | 49,650.00 | 50,300.00 | 48,850.00 | 49,050.00 | 49,050.00 | 1.76% | 1,232,140 |
| Mar 24, 2026 | 48,300.00 | 49,050.00 | 47,000.00 | 48,200.00 | 48,200.00 | 2.77% | 1,301,472 |
| Mar 23, 2026 | 48,900.00 | 48,950.00 | 46,900.00 | 46,900.00 | 46,900.00 | -6.20% | 2,105,077 |
| Mar 20, 2026 | 50,100.00 | 50,600.00 | 49,900.00 | 50,000.00 | 50,000.00 | - | 1,270,502 |
| Mar 19, 2026 | 50,300.00 | 50,400.00 | 49,900.00 | 50,000.00 | 50,000.00 | -2.91% | 1,164,390 |
| Mar 18, 2026 | 52,000.00 | 52,000.00 | 50,900.00 | 51,500.00 | 51,500.00 | 0.39% | 1,814,895 |
| Mar 17, 2026 | 51,100.00 | 52,000.00 | 50,800.00 | 51,300.00 | 51,300.00 | 2.19% | 1,021,895 |
| Mar 16, 2026 | 50,900.00 | 51,300.00 | 50,000.00 | 50,200.00 | 50,200.00 | -0.79% | 1,248,665 |
| 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% | 1,975,641 |
| Mar 10, 2026 | 51,800.00 | 52,500.00 | 50,900.00 | 51,800.00 | 51,800.00 | 2.78% | 1,860,754 |
| Mar 9, 2026 | 50,100.00 | 50,500.00 | 48,800.00 | 50,400.00 | 50,400.00 | -5.97% | 2,045,023 |
| 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 |