KakaoBank Corp. (KRX:323410)
South Korea · Delayed Price · Currency is KRW 21,600
-500 (-2.26%)
At close: Dec 26, 2025
KakaoBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |