KakaoBank Corp. (KRX:323410)
South Korea · Delayed Price · Currency is KRW 21,750
-200 (-0.91%)
Last updated: Dec 4, 2025, 9:32 AM KST
KakaoBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 22,000.00 | 22,300.00 | 21,850.00 | 21,950.00 | 21,950.00 | - | 647,487 |
| Dec 2, 2025 | 21,850.00 | 22,350.00 | 21,700.00 | 21,950.00 | 21,950.00 | 1.39% | 698,380 |
| Dec 1, 2025 | 21,700.00 | 22,000.00 | 21,500.00 | 21,650.00 | 21,650.00 | - | 491,113 |
| Nov 28, 2025 | 21,750.00 | 21,750.00 | 21,450.00 | 21,650.00 | 21,650.00 | - | 442,242 |
| Nov 27, 2025 | 21,850.00 | 22,050.00 | 21,500.00 | 21,650.00 | 21,650.00 | -1.59% | 570,205 |
| Nov 26, 2025 | 21,500.00 | 22,100.00 | 21,350.00 | 22,000.00 | 22,000.00 | 4.02% | 768,991 |
| Nov 25, 2025 | 21,700.00 | 21,800.00 | 21,000.00 | 21,150.00 | 21,150.00 | -2.08% | 702,246 |
| Nov 24, 2025 | 21,500.00 | 21,850.00 | 21,150.00 | 21,600.00 | 21,600.00 | 1.65% | 1,686,673 |
| Nov 21, 2025 | 21,550.00 | 21,600.00 | 21,150.00 | 21,250.00 | 21,250.00 | -0.93% | 652,306 |
| Nov 20, 2025 | 21,550.00 | 21,850.00 | 21,450.00 | 21,450.00 | 21,450.00 | 0.47% | 552,246 |
| Nov 19, 2025 | 21,350.00 | 21,550.00 | 21,100.00 | 21,350.00 | 21,350.00 | 0.95% | 577,113 |
| Nov 18, 2025 | 21,500.00 | 21,750.00 | 21,100.00 | 21,150.00 | 21,150.00 | -2.53% | 785,141 |
| Nov 17, 2025 | 22,050.00 | 22,150.00 | 21,650.00 | 21,700.00 | 21,700.00 | -1.36% | 590,453 |
| Nov 14, 2025 | 22,250.00 | 22,500.00 | 22,000.00 | 22,000.00 | 22,000.00 | -2.44% | 509,075 |
| Nov 13, 2025 | 22,350.00 | 22,650.00 | 22,050.00 | 22,550.00 | 22,550.00 | 0.45% | 1,002,135 |
| Nov 12, 2025 | 21,600.00 | 22,500.00 | 21,550.00 | 22,450.00 | 22,450.00 | 4.18% | 1,046,355 |
| Nov 11, 2025 | 21,700.00 | 22,150.00 | 21,400.00 | 21,550.00 | 21,550.00 | -0.69% | 1,364,311 |
| Nov 10, 2025 | 21,700.00 | 22,100.00 | 21,500.00 | 21,700.00 | 21,700.00 | 0.70% | 1,309,973 |
| Nov 7, 2025 | 21,800.00 | 21,950.00 | 21,300.00 | 21,550.00 | 21,550.00 | -0.92% | 1,073,924 |
| Nov 6, 2025 | 22,600.00 | 22,850.00 | 21,450.00 | 21,750.00 | 21,750.00 | -2.90% | 2,189,521 |
| Nov 5, 2025 | 23,300.00 | 23,350.00 | 22,100.00 | 22,400.00 | 22,400.00 | -2.82% | 1,737,192 |
| Nov 4, 2025 | 22,700.00 | 23,150.00 | 22,600.00 | 23,050.00 | 23,050.00 | 0.88% | 781,266 |
| Nov 3, 2025 | 23,150.00 | 23,250.00 | 22,700.00 | 22,850.00 | 22,850.00 | -1.30% | 854,342 |
| Oct 31, 2025 | 22,950.00 | 23,350.00 | 22,750.00 | 23,150.00 | 23,150.00 | 1.54% | 680,728 |
| Oct 30, 2025 | 23,300.00 | 23,400.00 | 22,800.00 | 22,800.00 | 22,800.00 | -2.98% | 921,720 |
| Oct 29, 2025 | 23,650.00 | 23,700.00 | 23,100.00 | 23,500.00 | 23,500.00 | 0.21% | 1,076,208 |
| Oct 28, 2025 | 23,450.00 | 23,875.00 | 23,250.00 | 23,450.00 | 23,450.00 | 0.43% | 587,780 |
| Oct 27, 2025 | 22,950.00 | 23,450.00 | 22,950.00 | 23,350.00 | 23,350.00 | 1.97% | 692,160 |
| Oct 24, 2025 | 23,000.00 | 23,050.00 | 22,750.00 | 22,900.00 | 22,900.00 | 0.44% | 502,706 |
| Oct 23, 2025 | 23,350.00 | 23,350.00 | 22,800.00 | 22,800.00 | 22,800.00 | -3.59% | 1,105,296 |
| Oct 22, 2025 | 23,800.00 | 23,800.00 | 23,150.00 | 23,650.00 | 23,650.00 | 0.64% | 838,525 |
| Oct 21, 2025 | 22,950.00 | 23,800.00 | 22,850.00 | 23,500.00 | 23,500.00 | 2.84% | 1,732,874 |
| Oct 20, 2025 | 22,500.00 | 22,900.00 | 22,150.00 | 22,850.00 | 22,850.00 | 1.78% | 1,153,092 |
| Oct 17, 2025 | 22,700.00 | 22,850.00 | 22,400.00 | 22,450.00 | 22,450.00 | -1.32% | 762,582 |
| Oct 16, 2025 | 22,600.00 | 23,250.00 | 22,600.00 | 22,750.00 | 22,750.00 | 0.89% | 977,286 |
| Oct 15, 2025 | 22,500.00 | 22,650.00 | 22,400.00 | 22,550.00 | 22,550.00 | 0.67% | 689,840 |
| Oct 14, 2025 | 22,500.00 | 22,900.00 | 22,400.00 | 22,400.00 | 22,400.00 | -1.32% | 940,424 |
| Oct 13, 2025 | 22,800.00 | 22,850.00 | 22,375.00 | 22,700.00 | 22,700.00 | -1.73% | 1,318,157 |
| Oct 10, 2025 | 23,450.00 | 23,650.00 | 23,050.00 | 23,100.00 | 23,100.00 | -2.33% | 936,400 |
| Oct 2, 2025 | 23,800.00 | 24,250.00 | 23,500.00 | 23,650.00 | 23,650.00 | 0.42% | 1,022,237 |
| Oct 1, 2025 | 23,800.00 | 24,200.00 | 23,500.00 | 23,550.00 | 23,550.00 | -0.84% | 432,436 |
| Sep 30, 2025 | 24,000.00 | 24,100.00 | 23,700.00 | 23,750.00 | 23,750.00 | -0.84% | 480,388 |
| Sep 29, 2025 | 23,700.00 | 24,300.00 | 23,700.00 | 23,950.00 | 23,950.00 | 1.91% | 571,774 |
| Sep 26, 2025 | 23,950.00 | 23,950.00 | 23,450.00 | 23,500.00 | 23,500.00 | -2.69% | 669,122 |
| Sep 25, 2025 | 23,650.00 | 24,250.00 | 23,650.00 | 24,150.00 | 24,150.00 | 0.84% | 611,543 |
| Sep 24, 2025 | 24,350.00 | 24,450.00 | 23,750.00 | 23,950.00 | 23,950.00 | -1.03% | 611,153 |
| Sep 23, 2025 | 24,650.00 | 24,850.00 | 24,050.00 | 24,200.00 | 24,200.00 | -2.62% | 946,802 |
| Sep 22, 2025 | 24,950.00 | 25,150.00 | 24,850.00 | 24,850.00 | 24,850.00 | 0.40% | 626,776 |
| Sep 19, 2025 | 24,750.00 | 25,250.00 | 24,700.00 | 24,750.00 | 24,750.00 | -0.20% | 1,401,433 |
| Sep 18, 2025 | 24,500.00 | 24,900.00 | 24,450.00 | 24,800.00 | 24,800.00 | 1.02% | 550,647 |