Kakao Corp. (KRX:035720)
South Korea · Delayed Price · Currency is KRW 35,250
+450 (1.29%)
At close: Jul 2, 2026
Kakao Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 43,000.00 | 48,500.00 | 41,300.00 | 42,700.00 | 42,700.00 | 1.79% | 11,795,650 |
| May 29, 2026 | 40,450.00 | 44,000.00 | 40,450.00 | 41,950.00 | 41,950.00 | 4.61% | 7,343,476 |
| May 28, 2026 | 40,300.00 | 41,300.00 | 38,500.00 | 40,100.00 | 40,100.00 | -0.99% | 2,571,868 |
| May 27, 2026 | 41,000.00 | 41,350.00 | 40,150.00 | 40,500.00 | 40,500.00 | -2.29% | 1,652,334 |
| May 26, 2026 | 42,300.00 | 42,350.00 | 40,950.00 | 41,450.00 | 41,450.00 | -0.96% | 1,507,972 |
| 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 |