Kakao Corp. (KRX:035720)
South Korea · Delayed Price · Currency is KRW 34,150
+950 (2.86%)
Sep 22, 2026, 3:30 PM KST
Kakao Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 33,500.00 | 34,600.00 | 33,400.00 | 34,150.00 | 34,150.00 | 2.86% | 1,380,205 |
| Sep 21, 2026 | 33,600.00 | 33,600.00 | 33,000.00 | 33,200.00 | 33,200.00 | -1.04% | 959,528 |
| Sep 18, 2026 | 34,000.00 | 34,150.00 | 33,300.00 | 33,550.00 | 33,550.00 | 0.15% | 1,426,422 |
| Sep 17, 2026 | 33,650.00 | 34,000.00 | 33,450.00 | 33,500.00 | 33,500.00 | - | 1,208,646 |
| Sep 16, 2026 | 34,200.00 | 34,350.00 | 33,350.00 | 33,500.00 | 33,500.00 | -2.90% | 1,615,415 |
| Sep 15, 2026 | 34,150.00 | 34,850.00 | 34,150.00 | 34,500.00 | 34,500.00 | -0.43% | 639,970 |
| Sep 14, 2026 | 34,000.00 | 34,950.00 | 33,850.00 | 34,650.00 | 34,650.00 | 0.43% | 937,161 |
| Sep 11, 2026 | 34,200.00 | 34,850.00 | 33,800.00 | 34,500.00 | 34,500.00 | -1.15% | 1,185,883 |
| Sep 10, 2026 | 34,750.00 | 35,100.00 | 34,500.00 | 34,900.00 | 34,900.00 | -0.43% | 1,752,207 |
| Sep 9, 2026 | 35,400.00 | 35,600.00 | 34,950.00 | 35,050.00 | 35,050.00 | -0.99% | 1,299,529 |
| Sep 8, 2026 | 36,900.00 | 36,900.00 | 35,400.00 | 35,400.00 | 35,400.00 | -3.15% | 1,587,142 |
| Sep 7, 2026 | 36,550.00 | 36,700.00 | 35,850.00 | 36,550.00 | 36,550.00 | 0.97% | 1,295,033 |
| Sep 4, 2026 | 35,700.00 | 36,300.00 | 35,600.00 | 36,200.00 | 36,200.00 | 2.40% | 1,535,335 |
| Sep 3, 2026 | 35,350.00 | 36,150.00 | 34,650.00 | 35,350.00 | 35,350.00 | 0.71% | 4,093,076 |
| Sep 2, 2026 | 35,800.00 | 36,450.00 | 35,100.00 | 35,100.00 | 35,100.00 | -3.84% | 1,501,779 |
| Sep 1, 2026 | 36,200.00 | 37,100.00 | 36,200.00 | 36,500.00 | 36,500.00 | -0.14% | 1,086,928 |
| Aug 31, 2026 | 36,350.00 | 36,750.00 | 35,550.00 | 36,550.00 | 36,550.00 | -0.81% | 1,428,200 |
| Aug 28, 2026 | 35,850.00 | 36,850.00 | 35,750.00 | 36,850.00 | 36,850.00 | 2.36% | 1,489,779 |
| Aug 27, 2026 | 36,700.00 | 37,250.00 | 35,850.00 | 36,000.00 | 36,000.00 | -0.96% | 1,259,525 |
| Aug 26, 2026 | 36,100.00 | 36,650.00 | 35,650.00 | 36,350.00 | 36,350.00 | 0.83% | 1,483,801 |
| Aug 25, 2026 | 35,750.00 | 36,250.00 | 34,200.00 | 36,050.00 | 36,050.00 | 0.70% | 1,763,875 |
| Aug 24, 2026 | 35,000.00 | 36,500.00 | 34,950.00 | 35,800.00 | 35,800.00 | - | 3,756,429 |
| Aug 21, 2026 | 38,150.00 | 38,750.00 | 33,600.00 | 35,800.00 | 35,800.00 | -7.49% | 10,109,356 |
| Aug 20, 2026 | 37,450.00 | 39,400.00 | 37,450.00 | 38,700.00 | 38,700.00 | 3.48% | 2,130,101 |
| Aug 19, 2026 | 37,150.00 | 37,750.00 | 36,450.00 | 37,400.00 | 37,400.00 | -2.22% | 1,405,409 |
| Aug 18, 2026 | 39,650.00 | 39,850.00 | 37,650.00 | 38,250.00 | 38,250.00 | -4.38% | 2,398,728 |
| Aug 14, 2026 | 40,100.00 | 41,400.00 | 39,500.00 | 40,000.00 | 40,000.00 | -0.25% | 2,102,824 |
| Aug 13, 2026 | 39,800.00 | 40,400.00 | 39,150.00 | 40,100.00 | 40,100.00 | 1.39% | 2,630,545 |
| Aug 12, 2026 | 40,700.00 | 41,450.00 | 39,500.00 | 39,550.00 | 39,550.00 | -2.83% | 2,365,015 |
| Aug 11, 2026 | 39,450.00 | 41,000.00 | 39,200.00 | 40,700.00 | 40,700.00 | 2.91% | 2,642,980 |
| Aug 10, 2026 | 39,850.00 | 39,850.00 | 38,500.00 | 39,550.00 | 39,550.00 | -0.88% | 1,963,362 |
| Aug 7, 2026 | 38,300.00 | 40,600.00 | 37,800.00 | 39,900.00 | 39,900.00 | 4.18% | 3,984,335 |
| Aug 6, 2026 | 38,350.00 | 38,400.00 | 36,750.00 | 38,300.00 | 38,300.00 | 0.39% | 2,375,197 |
| Aug 5, 2026 | 38,100.00 | 39,350.00 | 38,000.00 | 38,150.00 | 38,150.00 | 0.66% | 2,573,345 |
| Aug 4, 2026 | 37,600.00 | 38,000.00 | 36,700.00 | 37,900.00 | 37,900.00 | 1.88% | 2,281,800 |
| Aug 3, 2026 | 36,650.00 | 37,500.00 | 35,900.00 | 37,200.00 | 37,200.00 | -0.53% | 1,702,786 |
| Jul 31, 2026 | 37,050.00 | 37,600.00 | 35,750.00 | 37,400.00 | 37,400.00 | 3.46% | 3,029,760 |
| Jul 30, 2026 | 35,000.00 | 37,050.00 | 34,750.00 | 36,150.00 | 36,150.00 | 2.41% | 2,599,309 |
| Jul 29, 2026 | 36,200.00 | 37,900.00 | 34,650.00 | 35,300.00 | 35,300.00 | -0.98% | 4,912,823 |
| Jul 28, 2026 | 36,400.00 | 37,100.00 | 35,250.00 | 35,650.00 | 35,650.00 | -3.78% | 2,003,037 |
| Jul 27, 2026 | 36,950.00 | 37,500.00 | 35,850.00 | 37,050.00 | 37,050.00 | 2.35% | 1,800,149 |
| Jul 24, 2026 | 36,450.00 | 36,800.00 | 35,500.00 | 36,200.00 | 36,200.00 | -2.56% | 1,679,130 |
| Jul 23, 2026 | 36,100.00 | 37,175.00 | 35,550.00 | 37,150.00 | 37,150.00 | 4.65% | 2,251,715 |
| Jul 22, 2026 | 35,750.00 | 36,650.00 | 35,400.00 | 35,500.00 | 35,500.00 | 0.57% | 1,749,428 |
| Jul 21, 2026 | 34,900.00 | 35,900.00 | 34,250.00 | 35,300.00 | 35,300.00 | 0.71% | 1,324,450 |
| Jul 20, 2026 | 35,600.00 | 36,200.00 | 34,350.00 | 35,050.00 | 35,050.00 | -2.37% | 1,867,585 |
| Jul 16, 2026 | 34,700.00 | 36,450.00 | 34,150.00 | 35,900.00 | 35,900.00 | 2.87% | 2,680,070 |
| Jul 15, 2026 | 34,600.00 | 35,950.00 | 34,550.00 | 34,900.00 | 34,900.00 | 3.10% | 1,890,167 |
| Jul 14, 2026 | 35,050.00 | 35,050.00 | 33,700.00 | 33,850.00 | 33,850.00 | -2.59% | 2,147,915 |
| Jul 13, 2026 | 35,400.00 | 36,100.00 | 34,450.00 | 34,750.00 | 34,750.00 | -1.70% | 1,677,515 |