KakaoBank Corp. (KRX:323410)
South Korea · Delayed Price · Currency is KRW 25,100
-100 (-0.40%)
At close: Aug 22, 2025, 3:30 PM KST
KakaoBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 25,150.00 | 25,400.00 | 25,000.00 | 25,100.00 | 25,100.00 | -0.40% | 480,692 |
| Aug 21, 2025 | 25,200.00 | 25,750.00 | 25,200.00 | 25,200.00 | 25,200.00 | - | 543,788 |
| Aug 20, 2025 | 25,300.00 | 25,550.00 | 25,000.00 | 25,200.00 | 25,200.00 | -1.95% | 608,444 |
| Aug 19, 2025 | 26,000.00 | 26,200.00 | 25,400.00 | 25,700.00 | 25,700.00 | -0.77% | 774,686 |
| Aug 18, 2025 | 26,250.00 | 26,300.00 | 25,900.00 | 25,900.00 | 25,900.00 | -2.81% | 669,688 |
| Aug 14, 2025 | 25,950.00 | 26,650.00 | 25,850.00 | 26,650.00 | 26,650.00 | 2.11% | 1,498,900 |
| Aug 13, 2025 | 26,450.00 | 26,500.00 | 26,000.00 | 26,100.00 | 26,100.00 | -0.57% | 695,483 |
| Aug 12, 2025 | 26,100.00 | 26,600.00 | 26,100.00 | 26,250.00 | 26,250.00 | - | 796,317 |
| Aug 11, 2025 | 26,700.00 | 26,750.00 | 26,200.00 | 26,250.00 | 26,250.00 | -2.23% | 893,513 |
| Aug 8, 2025 | 27,150.00 | 27,250.00 | 26,700.00 | 26,850.00 | 26,850.00 | -1.29% | 847,212 |
| Aug 7, 2025 | 27,100.00 | 27,300.00 | 26,500.00 | 27,200.00 | 27,200.00 | 1.12% | 2,022,258 |
| Aug 6, 2025 | 29,000.00 | 29,050.00 | 26,850.00 | 26,900.00 | 26,900.00 | -1.28% | 2,714,172 |
| Aug 5, 2025 | 27,300.00 | 27,500.00 | 26,750.00 | 27,250.00 | 27,250.00 | 0.37% | 776,872 |
| Aug 4, 2025 | 26,600.00 | 27,700.00 | 26,600.00 | 27,150.00 | 27,150.00 | 0.56% | 845,106 |
| Aug 1, 2025 | 27,750.00 | 27,900.00 | 26,800.00 | 27,000.00 | 27,000.00 | -3.91% | 750,977 |
| Jul 31, 2025 | 28,400.00 | 28,750.00 | 27,950.00 | 28,100.00 | 28,100.00 | -1.92% | 746,632 |
| Jul 30, 2025 | 28,150.00 | 28,925.00 | 28,150.00 | 28,650.00 | 28,650.00 | 1.24% | 725,474 |
| Jul 29, 2025 | 28,400.00 | 28,550.00 | 27,900.00 | 28,300.00 | 28,300.00 | -1.05% | 660,043 |
| Jul 28, 2025 | 28,950.00 | 29,550.00 | 28,450.00 | 28,600.00 | 28,600.00 | -0.52% | 631,089 |
| Jul 25, 2025 | 28,100.00 | 28,850.00 | 28,050.00 | 28,750.00 | 28,750.00 | 1.05% | 886,380 |
| Jul 24, 2025 | 28,800.00 | 29,300.00 | 28,200.00 | 28,450.00 | 28,450.00 | -0.87% | 1,084,523 |
| Jul 23, 2025 | 29,350.00 | 29,650.00 | 28,500.00 | 28,700.00 | 28,700.00 | -2.05% | 1,140,192 |
| Jul 22, 2025 | 29,550.00 | 29,650.00 | 29,100.00 | 29,300.00 | 29,300.00 | -1.18% | 661,908 |
| Jul 21, 2025 | 29,200.00 | 29,750.00 | 29,200.00 | 29,650.00 | 29,650.00 | 0.85% | 909,634 |
| Jul 18, 2025 | 29,300.00 | 29,750.00 | 29,150.00 | 29,400.00 | 29,400.00 | 0.68% | 839,805 |
| Jul 17, 2025 | 30,400.00 | 30,550.00 | 29,150.00 | 29,200.00 | 29,200.00 | -1.85% | 1,187,917 |
| Jul 16, 2025 | 29,650.00 | 30,300.00 | 29,550.00 | 29,750.00 | 29,750.00 | -1.16% | 1,006,126 |
| Jul 15, 2025 | 30,650.00 | 31,150.00 | 29,850.00 | 30,100.00 | 30,100.00 | -2.75% | 1,570,215 |
| Jul 14, 2025 | 30,850.00 | 31,100.00 | 30,150.00 | 30,950.00 | 30,950.00 | -1.28% | 1,499,276 |
| Jul 11, 2025 | 34,000.00 | 34,800.00 | 31,250.00 | 31,350.00 | 31,350.00 | -2.03% | 4,569,116 |
| Jul 10, 2025 | 30,250.00 | 32,000.00 | 29,650.00 | 32,000.00 | 32,000.00 | 5.79% | 2,151,531 |
| Jul 9, 2025 | 30,250.00 | 30,550.00 | 29,550.00 | 30,250.00 | 30,250.00 | 0.67% | 1,319,717 |
| Jul 8, 2025 | 29,800.00 | 30,550.00 | 29,550.00 | 30,050.00 | 30,050.00 | 2.74% | 1,620,646 |
| Jul 7, 2025 | 28,750.00 | 30,000.00 | 28,700.00 | 29,250.00 | 29,250.00 | 0.52% | 817,858 |
| Jul 4, 2025 | 30,200.00 | 30,250.00 | 29,050.00 | 29,100.00 | 29,100.00 | -2.35% | 976,863 |
| Jul 3, 2025 | 29,550.00 | 30,450.00 | 29,450.00 | 29,800.00 | 29,800.00 | 0.68% | 1,420,607 |
| Jul 2, 2025 | 30,200.00 | 30,800.00 | 28,800.00 | 29,600.00 | 29,600.00 | -0.84% | 1,851,298 |
| Jul 1, 2025 | 30,100.00 | 31,400.00 | 29,800.00 | 29,850.00 | 29,850.00 | -0.50% | 2,325,939 |
| Jun 30, 2025 | 31,900.00 | 32,250.00 | 29,900.00 | 30,000.00 | 30,000.00 | -4.61% | 2,805,349 |
| Jun 27, 2025 | 30,100.00 | 31,450.00 | 30,100.00 | 31,450.00 | 31,450.00 | 0.32% | 2,022,611 |
| Jun 26, 2025 | 35,200.00 | 35,200.00 | 31,050.00 | 31,350.00 | 31,350.00 | -14.34% | 3,873,005 |
| Jun 25, 2025 | 35,950.00 | 36,800.00 | 35,500.00 | 36,600.00 | 36,600.00 | -1.08% | 2,833,709 |
| Jun 24, 2025 | 31,150.00 | 38,750.00 | 30,600.00 | 37,000.00 | 37,000.00 | 19.35% | 24,303,988 |
| Jun 23, 2025 | 30,650.00 | 31,750.00 | 30,000.00 | 31,000.00 | 31,000.00 | -3.28% | 5,491,617 |
| Jun 20, 2025 | 32,000.00 | 32,850.00 | 29,750.00 | 32,050.00 | 32,050.00 | 14.06% | 11,125,353 |
| Jun 19, 2025 | 28,000.00 | 28,300.00 | 27,200.00 | 28,100.00 | 28,100.00 | 1.81% | 1,444,977 |
| Jun 18, 2025 | 27,050.00 | 28,050.00 | 26,900.00 | 27,600.00 | 27,600.00 | 0.55% | 1,168,366 |
| Jun 17, 2025 | 28,000.00 | 28,450.00 | 27,100.00 | 27,450.00 | 27,450.00 | -2.14% | 1,062,121 |
| Jun 16, 2025 | 27,700.00 | 28,200.00 | 27,200.00 | 28,050.00 | 28,050.00 | 0.90% | 1,178,418 |
| Jun 13, 2025 | 29,500.00 | 29,600.00 | 27,550.00 | 27,800.00 | 27,800.00 | -2.46% | 2,099,070 |