KakaoBank Corp. (KRX:323410)
South Korea · Delayed Price · Currency is KRW 26,150
-700 (-2.61%)
Last updated: Feb 6, 2026, 9:57 AM KST
KakaoBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 26,950.00 | 27,000.00 | 25,150.00 | 26,000.00 | 26,000.00 | -3.17% | 4,237,269 |
| Feb 5, 2026 | 25,500.00 | 29,150.00 | 25,050.00 | 26,850.00 | 26,850.00 | 7.40% | 20,625,827 |
| Feb 4, 2026 | 23,300.00 | 26,400.00 | 23,100.00 | 25,000.00 | 25,000.00 | 8.23% | 8,353,376 |
| Feb 3, 2026 | 22,650.00 | 23,250.00 | 22,500.00 | 23,100.00 | 23,100.00 | 4.52% | 1,074,127 |
| Feb 2, 2026 | 22,950.00 | 23,100.00 | 21,950.00 | 22,100.00 | 22,100.00 | -3.49% | 1,413,847 |
| Jan 30, 2026 | 23,450.00 | 23,600.00 | 22,800.00 | 22,900.00 | 22,900.00 | -2.97% | 1,416,159 |
| Jan 29, 2026 | 23,400.00 | 23,850.00 | 23,050.00 | 23,600.00 | 23,600.00 | 0.43% | 1,451,471 |
| Jan 28, 2026 | 23,700.00 | 23,750.00 | 23,100.00 | 23,500.00 | 23,500.00 | 0.43% | 1,931,876 |
| Jan 27, 2026 | 23,050.00 | 23,450.00 | 22,850.00 | 23,400.00 | 23,400.00 | 1.52% | 1,758,989 |
| Jan 26, 2026 | 23,750.00 | 23,800.00 | 22,600.00 | 23,050.00 | 23,050.00 | -1.91% | 2,659,838 |
| Jan 23, 2026 | 21,450.00 | 23,900.00 | 21,450.00 | 23,500.00 | 23,500.00 | 9.81% | 7,025,099 |
| Jan 22, 2026 | 21,200.00 | 21,500.00 | 21,150.00 | 21,400.00 | 21,400.00 | 0.71% | 1,144,900 |
| Jan 21, 2026 | 21,250.00 | 21,350.00 | 21,050.00 | 21,250.00 | 21,250.00 | -1.85% | 842,321 |
| Jan 20, 2026 | 21,100.00 | 21,900.00 | 21,100.00 | 21,650.00 | 21,650.00 | 2.61% | 1,288,474 |
| Jan 19, 2026 | 21,300.00 | 21,300.00 | 21,050.00 | 21,100.00 | 21,100.00 | -1.17% | 918,841 |
| Jan 16, 2026 | 21,400.00 | 21,450.00 | 21,200.00 | 21,350.00 | 21,350.00 | 0.23% | 704,752 |
| Jan 15, 2026 | 21,400.00 | 21,550.00 | 21,300.00 | 21,300.00 | 21,300.00 | -0.47% | 790,681 |
| Jan 14, 2026 | 21,600.00 | 21,600.00 | 21,350.00 | 21,400.00 | 21,400.00 | -0.47% | 478,351 |
| Jan 13, 2026 | 21,350.00 | 21,500.00 | 21,250.00 | 21,500.00 | 21,500.00 | 0.94% | 776,851 |
| Jan 12, 2026 | 21,450.00 | 21,600.00 | 21,150.00 | 21,300.00 | 21,300.00 | -1.39% | 843,028 |
| Jan 9, 2026 | 21,450.00 | 21,650.00 | 21,350.00 | 21,600.00 | 21,600.00 | 1.41% | 470,895 |
| Jan 8, 2026 | 21,500.00 | 21,550.00 | 21,100.00 | 21,300.00 | 21,300.00 | -1.39% | 981,202 |
| Jan 7, 2026 | 22,550.00 | 22,750.00 | 21,450.00 | 21,600.00 | 21,600.00 | -4.42% | 1,743,566 |
| Jan 6, 2026 | 22,200.00 | 22,750.00 | 22,100.00 | 22,600.00 | 22,600.00 | 2.73% | 1,346,826 |
| Jan 5, 2026 | 21,950.00 | 22,200.00 | 21,800.00 | 22,000.00 | 22,000.00 | 0.46% | 812,002 |
| Jan 2, 2026 | 21,700.00 | 22,000.00 | 21,600.00 | 21,900.00 | 21,900.00 | 1.39% | 482,552 |
| Dec 30, 2025 | 21,650.00 | 21,800.00 | 21,600.00 | 21,600.00 | 21,600.00 | -0.92% | 291,376 |
| Dec 29, 2025 | 21,400.00 | 21,800.00 | 21,300.00 | 21,800.00 | 21,800.00 | 0.93% | 412,236 |
| Dec 26, 2025 | 22,050.00 | 22,100.00 | 21,500.00 | 21,600.00 | 21,600.00 | -2.26% | 538,454 |
| Dec 24, 2025 | 21,900.00 | 22,150.00 | 21,850.00 | 22,100.00 | 22,100.00 | 0.91% | 442,211 |
| Dec 23, 2025 | 21,950.00 | 22,000.00 | 21,800.00 | 21,900.00 | 21,900.00 | -0.23% | 377,609 |
| Dec 22, 2025 | 21,850.00 | 22,000.00 | 21,750.00 | 21,950.00 | 21,950.00 | 0.92% | 558,824 |
| Dec 19, 2025 | 21,300.00 | 21,750.00 | 21,150.00 | 21,750.00 | 21,750.00 | 3.33% | 682,824 |
| Dec 18, 2025 | 21,100.00 | 21,300.00 | 20,950.00 | 21,050.00 | 21,050.00 | -0.94% | 454,177 |
| Dec 17, 2025 | 21,400.00 | 21,400.00 | 21,200.00 | 21,250.00 | 21,250.00 | 0.24% | 333,075 |
| Dec 16, 2025 | 21,550.00 | 21,650.00 | 21,150.00 | 21,200.00 | 21,200.00 | -1.62% | 697,707 |
| Dec 15, 2025 | 21,800.00 | 21,850.00 | 21,500.00 | 21,550.00 | 21,550.00 | -1.60% | 458,685 |
| Dec 12, 2025 | 21,650.00 | 21,900.00 | 21,550.00 | 21,900.00 | 21,900.00 | 2.10% | 532,163 |
| Dec 11, 2025 | 21,650.00 | 21,700.00 | 21,400.00 | 21,450.00 | 21,450.00 | -0.23% | 820,797 |
| Dec 10, 2025 | 21,750.00 | 21,800.00 | 21,500.00 | 21,500.00 | 21,500.00 | -0.92% | 453,461 |
| Dec 9, 2025 | 21,800.00 | 21,900.00 | 21,650.00 | 21,700.00 | 21,700.00 | -0.91% | 439,586 |
| Dec 8, 2025 | 22,000.00 | 22,100.00 | 21,750.00 | 21,900.00 | 21,900.00 | -0.45% | 594,609 |
| Dec 5, 2025 | 21,750.00 | 22,100.00 | 21,650.00 | 22,000.00 | 22,000.00 | 0.46% | 447,960 |
| Dec 4, 2025 | 21,800.00 | 21,900.00 | 21,600.00 | 21,900.00 | 21,900.00 | -0.23% | 535,506 |
| 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 |