Kakao Corp. (KRX:035720)
South Korea · Delayed Price · Currency is KRW 39,550
-1,150 (-2.83%)
At close: Aug 12, 2026
Kakao Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 40,700.00 | 41,450.00 | 39,500.00 | 39,550.00 | 39,550.00 | -2.83% | 2,351,623 |
| 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% | 3,958,341 |
| 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% | 2,539,631 |
| Aug 4, 2026 | 37,600.00 | 38,000.00 | 36,700.00 | 37,900.00 | 37,900.00 | 1.88% | 2,256,145 |
| Aug 3, 2026 | 36,650.00 | 37,500.00 | 35,900.00 | 37,200.00 | 37,200.00 | -0.53% | 1,692,123 |
| 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% | 4,869,925 |
| 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% | 1,769,911 |
| 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% | 2,228,329 |
| 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% | 2,665,721 |
| Jul 15, 2026 | 34,600.00 | 35,950.00 | 34,550.00 | 34,900.00 | 34,900.00 | 3.10% | 1,882,151 |
| Jul 14, 2026 | 35,050.00 | 35,050.00 | 33,700.00 | 33,850.00 | 33,850.00 | -2.59% | 2,124,831 |
| Jul 13, 2026 | 35,400.00 | 36,100.00 | 34,450.00 | 34,750.00 | 34,750.00 | -1.70% | 1,670,923 |
| Jul 10, 2026 | 34,150.00 | 36,350.00 | 34,150.00 | 35,350.00 | 35,350.00 | 5.05% | 2,159,760 |
| Jul 9, 2026 | 34,700.00 | 35,100.00 | 33,400.00 | 33,650.00 | 33,650.00 | -2.89% | 1,897,906 |
| Jul 8, 2026 | 35,450.00 | 35,950.00 | 33,400.00 | 34,650.00 | 34,650.00 | -2.12% | 2,191,697 |
| Jul 7, 2026 | 35,600.00 | 35,950.00 | 34,400.00 | 35,400.00 | 35,400.00 | -0.56% | 1,699,955 |
| Jul 6, 2026 | 35,500.00 | 36,300.00 | 34,850.00 | 35,600.00 | 35,600.00 | 0.28% | 1,282,075 |
| Jul 3, 2026 | 35,950.00 | 36,250.00 | 33,850.00 | 35,500.00 | 35,500.00 | 0.71% | 1,867,705 |
| Jul 2, 2026 | 34,800.00 | 36,350.00 | 33,800.00 | 35,250.00 | 35,250.00 | 1.29% | 2,202,711 |
| Jul 1, 2026 | 35,350.00 | 36,100.00 | 34,400.00 | 34,800.00 | 34,800.00 | 0.72% | 1,541,412 |
| Jun 30, 2026 | 35,800.00 | 35,900.00 | 34,550.00 | 34,550.00 | 34,550.00 | -3.63% | 1,238,767 |
| Jun 29, 2026 | 33,050.00 | 36,300.00 | 32,600.00 | 35,850.00 | 35,850.00 | 8.14% | 1,802,862 |
| Jun 26, 2026 | 34,550.00 | 34,600.00 | 32,250.00 | 33,150.00 | 33,150.00 | -3.21% | 1,776,987 |
| Jun 25, 2026 | 34,450.00 | 35,800.00 | 34,200.00 | 34,250.00 | 34,250.00 | 0.74% | 1,678,291 |
| Jun 24, 2026 | 34,100.00 | 34,600.00 | 33,500.00 | 34,000.00 | 34,000.00 | -0.73% | 1,655,517 |
| Jun 23, 2026 | 36,550.00 | 37,100.00 | 34,250.00 | 34,250.00 | 34,250.00 | -6.93% | 1,928,906 |
| Jun 22, 2026 | 38,250.00 | 38,500.00 | 36,800.00 | 36,800.00 | 36,800.00 | -2.52% | 1,352,402 |
| Jun 19, 2026 | 39,300.00 | 39,700.00 | 37,500.00 | 37,750.00 | 37,750.00 | -3.94% | 2,016,721 |
| Jun 18, 2026 | 40,200.00 | 40,200.00 | 39,250.00 | 39,300.00 | 39,300.00 | -3.08% | 1,196,377 |
| Jun 17, 2026 | 40,500.00 | 41,250.00 | 39,600.00 | 40,550.00 | 40,550.00 | 0.25% | 1,133,080 |
| Jun 16, 2026 | 41,100.00 | 41,400.00 | 40,450.00 | 40,450.00 | 40,450.00 | -0.74% | 1,427,296 |
| Jun 15, 2026 | 41,600.00 | 41,700.00 | 40,550.00 | 40,750.00 | 40,750.00 | -1.81% | 1,908,596 |
| Jun 12, 2026 | 41,350.00 | 43,000.00 | 40,300.00 | 41,500.00 | 41,500.00 | 5.60% | 4,079,206 |
| Jun 11, 2026 | 37,150.00 | 39,700.00 | 36,500.00 | 39,300.00 | 39,300.00 | 3.01% | 2,009,141 |
| Jun 10, 2026 | 38,700.00 | 39,100.00 | 37,400.00 | 38,150.00 | 38,150.00 | -3.42% | 2,127,595 |
| Jun 9, 2026 | 38,850.00 | 40,100.00 | 38,700.00 | 39,500.00 | 39,500.00 | 2.33% | 2,013,579 |
| Jun 8, 2026 | 37,850.00 | 39,800.00 | 37,750.00 | 38,600.00 | 38,600.00 | -4.10% | 2,625,674 |
| Jun 5, 2026 | 41,250.00 | 41,500.00 | 39,800.00 | 40,250.00 | 40,250.00 | -4.17% | 1,968,513 |
| Jun 4, 2026 | 41,850.00 | 42,750.00 | 41,350.00 | 42,000.00 | 42,000.00 | -1.29% | 2,029,148 |
| Jun 2, 2026 | 43,300.00 | 43,300.00 | 41,100.00 | 42,550.00 | 42,550.00 | -0.35% | 3,433,572 |