KakaoBank Corp. (KRX:323410)
South Korea flag South Korea · Delayed Price · Currency is KRW
27,000
-1,100 (-3.91%)
At close: Aug 1, 2025, 3:30 PM KST

Catalent Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202527,750.0027,900.0026,800.0027,000.0027,000.00-3.91%750,977
Jul 31, 202528,400.0028,750.0027,950.0028,100.0028,100.00-1.92%746,632
Jul 30, 202528,150.0028,925.0028,150.0028,650.0028,650.001.24%725,474
Jul 29, 202528,400.0028,550.0027,900.0028,300.0028,300.00-1.05%660,043
Jul 28, 202528,950.0029,550.0028,450.0028,600.0028,600.00-0.52%631,089
Jul 25, 202528,100.0028,850.0028,050.0028,750.0028,750.001.05%886,380
Jul 24, 202528,800.0029,300.0028,200.0028,450.0028,450.00-0.87%1,084,523
Jul 23, 202529,350.0029,650.0028,500.0028,700.0028,700.00-2.05%1,140,192
Jul 22, 202529,550.0029,650.0029,100.0029,300.0029,300.00-1.18%661,908
Jul 21, 202529,200.0029,750.0029,200.0029,650.0029,650.000.85%909,634
Jul 18, 202529,300.0029,750.0029,150.0029,400.0029,400.000.68%839,805
Jul 17, 202530,400.0030,550.0029,150.0029,200.0029,200.00-1.85%1,187,917
Jul 16, 202529,650.0030,300.0029,550.0029,750.0029,750.00-1.16%1,006,126
Jul 15, 202530,650.0031,150.0029,850.0030,100.0030,100.00-2.75%1,570,215
Jul 14, 202530,850.0031,100.0030,150.0030,950.0030,950.00-1.28%1,499,276
Jul 11, 202534,000.0034,800.0031,250.0031,350.0031,350.00-2.03%4,569,116
Jul 10, 202530,250.0032,000.0029,650.0032,000.0032,000.005.79%2,151,531
Jul 9, 202530,250.0030,550.0029,550.0030,250.0030,250.000.67%1,319,717
Jul 8, 202529,800.0030,550.0029,550.0030,050.0030,050.002.74%1,620,646
Jul 7, 202528,750.0030,000.0028,700.0029,250.0029,250.000.52%817,858
Jul 4, 202530,200.0030,250.0029,050.0029,100.0029,100.00-2.35%976,863
Jul 3, 202529,550.0030,450.0029,450.0029,800.0029,800.000.68%1,420,607
Jul 2, 202530,200.0030,800.0028,800.0029,600.0029,600.00-0.84%1,851,298
Jul 1, 202530,100.0031,400.0029,800.0029,850.0029,850.00-0.50%2,325,939
Jun 30, 202531,900.0032,250.0029,900.0030,000.0030,000.00-4.61%2,805,349
Jun 27, 202530,100.0031,450.0030,100.0031,450.0031,450.000.32%2,022,611
Jun 26, 202535,200.0035,200.0031,050.0031,350.0031,350.00-14.34%3,873,005
Jun 25, 202535,950.0036,800.0035,500.0036,600.0036,600.00-1.08%2,833,709
Jun 24, 202531,150.0038,750.0030,600.0037,000.0037,000.0019.35%24,303,988
Jun 23, 202530,650.0031,750.0030,000.0031,000.0031,000.00-3.28%5,491,617
Jun 20, 202532,000.0032,850.0029,750.0032,050.0032,050.0014.06%11,125,353
Jun 19, 202528,000.0028,300.0027,200.0028,100.0028,100.001.81%1,444,977
Jun 18, 202527,050.0028,050.0026,900.0027,600.0027,600.000.55%1,168,366
Jun 17, 202528,000.0028,450.0027,100.0027,450.0027,450.00-2.14%1,062,121
Jun 16, 202527,700.0028,200.0027,200.0028,050.0028,050.000.90%1,178,418
Jun 13, 202529,500.0029,600.0027,550.0027,800.0027,800.00-2.46%2,099,070
Jun 12, 202528,000.0028,600.0028,000.0028,500.0028,500.000.53%1,854,227
Jun 11, 202527,750.0028,900.0027,650.0028,350.0028,350.00-1,538,679
Jun 10, 202530,650.0030,700.0027,750.0028,350.0028,350.00-2.74%4,148,965
Jun 9, 202524,650.0029,500.0024,550.0029,150.0029,150.0020.21%8,989,144
Jun 5, 202523,500.0024,450.0023,500.0024,250.0024,250.002.32%662,075
Jun 4, 202524,250.0024,350.0023,550.0023,700.0023,700.00-1.46%606,488
Jun 2, 202523,150.0024,100.0023,150.0024,050.0024,050.002.34%598,504
May 30, 202523,700.0023,900.0023,300.0023,500.0023,500.00-1.67%1,465,889
May 29, 202523,900.0024,050.0023,700.0023,900.0023,900.000.84%481,766
May 28, 202523,300.0024,100.0023,200.0023,700.0023,700.000.64%649,542
May 27, 202522,850.0023,550.0022,850.0023,550.0023,550.001.95%466,027
May 26, 202522,800.0023,100.0022,700.0023,100.0023,100.001.54%405,592
May 23, 202522,600.0022,900.0022,600.0022,750.0022,750.000.22%227,771
May 22, 202522,600.0023,200.0022,600.0022,700.0022,700.00-0.87%537,290