Kakao Corp. (KRX:035720)
South Korea · Delayed Price · Currency is KRW 41,850
+50 (0.12%)
May 22, 2026, 3:30 PM KST
Kakao Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 42,000.00 | 42,600.00 | 41,450.00 | 41,850.00 | 41,850.00 | 0.12% | 1,413,790 |
| May 21, 2026 | 40,550.00 | 42,100.00 | 40,500.00 | 41,800.00 | 41,800.00 | 4.11% | 1,693,197 |
| May 20, 2026 | 41,850.00 | 42,400.00 | 39,800.00 | 40,150.00 | 40,150.00 | -3.49% | 2,019,850 |
| May 19, 2026 | 42,350.00 | 43,350.00 | 40,950.00 | 41,600.00 | 41,600.00 | -2.00% | 1,545,107 |
| May 18, 2026 | 43,750.00 | 43,750.00 | 41,600.00 | 42,450.00 | 42,450.00 | -3.52% | 1,876,950 |
| May 15, 2026 | 46,400.00 | 46,400.00 | 43,300.00 | 44,000.00 | 44,000.00 | -4.24% | 2,235,112 |
| May 14, 2026 | 43,000.00 | 45,950.00 | 43,000.00 | 45,950.00 | 45,950.00 | 6.98% | 3,640,858 |
| May 13, 2026 | 43,950.00 | 44,500.00 | 42,300.00 | 42,950.00 | 42,950.00 | -1.38% | 2,337,765 |
| May 12, 2026 | 45,000.00 | 45,100.00 | 42,650.00 | 43,550.00 | 43,550.00 | -2.57% | 2,900,712 |
| May 11, 2026 | 46,350.00 | 46,400.00 | 44,600.00 | 44,700.00 | 44,700.00 | -2.83% | 2,628,330 |
| May 8, 2026 | 45,950.00 | 47,400.00 | 45,600.00 | 46,000.00 | 46,000.00 | 1.66% | 3,381,737 |
| May 7, 2026 | 47,250.00 | 47,500.00 | 45,000.00 | 45,250.00 | 45,250.00 | -2.27% | 3,342,858 |
| May 6, 2026 | 47,100.00 | 47,900.00 | 46,200.00 | 46,300.00 | 46,300.00 | -1.70% | 2,392,733 |
| May 4, 2026 | 47,700.00 | 47,850.00 | 46,900.00 | 47,100.00 | 47,100.00 | -0.42% | 1,520,475 |
| Apr 30, 2026 | 48,500.00 | 48,550.00 | 47,050.00 | 47,300.00 | 47,300.00 | -2.27% | 1,484,406 |
| Apr 29, 2026 | 48,850.00 | 49,000.00 | 48,000.00 | 48,400.00 | 48,400.00 | -0.92% | 1,123,582 |
| 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% | 1,436,742 |
| 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% | 1,658,254 |
| Apr 22, 2026 | 48,750.00 | 48,900.00 | 48,100.00 | 48,450.00 | 48,450.00 | -1.02% | 1,143,499 |
| 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% | 1,413,990 |
| 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% | 1,128,075 |
| 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 |