KakaoBank Corp. (KRX:323410)
South Korea · Delayed Price · Currency is KRW 20,850
-300 (-1.42%)
At close: Jun 30, 2026
KakaoBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 20,950.00 | 21,300.00 | 20,700.00 | 20,900.00 | 20,900.00 | -1.18% | 703,422 |
| Jun 29, 2026 | 19,940.00 | 21,150.00 | 19,880.00 | 21,150.00 | 21,150.00 | 7.09% | 1,113,628 |
| Jun 26, 2026 | 20,300.00 | 20,450.00 | 19,110.00 | 19,750.00 | 19,750.00 | -3.42% | 906,302 |
| Jun 25, 2026 | 20,250.00 | 21,300.00 | 20,250.00 | 20,450.00 | 20,450.00 | 2.00% | 659,541 |
| Jun 24, 2026 | 20,400.00 | 20,600.00 | 19,810.00 | 20,050.00 | 20,050.00 | -0.99% | 1,060,013 |
| Jun 23, 2026 | 21,200.00 | 21,550.00 | 20,200.00 | 20,250.00 | 20,250.00 | -3.57% | 1,139,061 |
| Jun 22, 2026 | 22,800.00 | 22,800.00 | 21,000.00 | 21,000.00 | 21,000.00 | -5.19% | 993,937 |
| Jun 19, 2026 | 22,950.00 | 23,150.00 | 21,700.00 | 22,150.00 | 22,150.00 | -3.28% | 1,254,108 |
| Jun 18, 2026 | 23,500.00 | 23,600.00 | 22,900.00 | 22,900.00 | 22,900.00 | -3.17% | 721,347 |
| Jun 17, 2026 | 24,350.00 | 24,450.00 | 23,600.00 | 23,650.00 | 23,650.00 | -2.07% | 625,016 |
| Jun 16, 2026 | 23,800.00 | 24,600.00 | 23,800.00 | 24,150.00 | 24,150.00 | 1.47% | 1,001,519 |
| Jun 15, 2026 | 24,050.00 | 24,500.00 | 23,600.00 | 23,800.00 | 23,800.00 | 0.21% | 906,869 |
| Jun 12, 2026 | 23,800.00 | 24,450.00 | 23,250.00 | 23,750.00 | 23,750.00 | 1.50% | 1,080,308 |
| Jun 11, 2026 | 24,300.00 | 24,500.00 | 22,600.00 | 23,400.00 | 23,400.00 | -5.45% | 2,108,358 |
| Jun 10, 2026 | 23,900.00 | 25,000.00 | 23,750.00 | 24,750.00 | 24,750.00 | 1.43% | 2,237,474 |
| Jun 9, 2026 | 22,550.00 | 24,600.00 | 22,550.00 | 24,400.00 | 24,400.00 | 7.25% | 2,249,101 |
| Jun 8, 2026 | 22,050.00 | 22,825.00 | 21,700.00 | 22,750.00 | 22,750.00 | -1.30% | 1,470,650 |
| Jun 5, 2026 | 22,950.00 | 23,200.00 | 22,100.00 | 23,050.00 | 23,050.00 | 2.22% | 1,157,824 |
| Jun 4, 2026 | 22,100.00 | 22,950.00 | 21,950.00 | 22,550.00 | 22,550.00 | 2.50% | 922,838 |
| Jun 2, 2026 | 21,950.00 | 22,150.00 | 21,300.00 | 22,000.00 | 22,000.00 | -0.68% | 932,077 |
| Jun 1, 2026 | 22,300.00 | 22,650.00 | 21,550.00 | 22,150.00 | 22,150.00 | -1.12% | 1,140,887 |
| May 29, 2026 | 21,750.00 | 22,450.00 | 21,450.00 | 22,400.00 | 22,400.00 | 4.67% | 3,705,189 |
| May 28, 2026 | 21,950.00 | 21,950.00 | 20,850.00 | 21,400.00 | 21,400.00 | -2.06% | 1,414,488 |
| May 27, 2026 | 22,250.00 | 22,550.00 | 21,650.00 | 21,850.00 | 21,850.00 | -2.46% | 1,156,320 |
| May 26, 2026 | 23,050.00 | 23,250.00 | 22,250.00 | 22,400.00 | 22,400.00 | -1.75% | 948,491 |
| May 22, 2026 | 22,750.00 | 23,050.00 | 22,600.00 | 22,800.00 | 22,800.00 | 1.33% | 824,431 |
| May 21, 2026 | 22,200.00 | 22,800.00 | 22,150.00 | 22,500.00 | 22,500.00 | 2.51% | 795,390 |
| May 20, 2026 | 22,500.00 | 22,550.00 | 21,650.00 | 21,950.00 | 21,950.00 | -1.13% | 979,337 |
| May 19, 2026 | 22,150.00 | 22,550.00 | 22,000.00 | 22,200.00 | 22,200.00 | -0.45% | 904,850 |
| May 18, 2026 | 22,550.00 | 22,700.00 | 21,800.00 | 22,300.00 | 22,300.00 | -0.67% | 917,866 |
| May 15, 2026 | 23,250.00 | 23,350.00 | 22,250.00 | 22,450.00 | 22,450.00 | -4.87% | 975,340 |
| May 14, 2026 | 22,150.00 | 23,600.00 | 22,100.00 | 23,600.00 | 23,600.00 | 7.03% | 1,386,792 |
| May 13, 2026 | 23,000.00 | 23,000.00 | 21,950.00 | 22,050.00 | 22,050.00 | -2.22% | 1,249,849 |
| May 12, 2026 | 23,550.00 | 23,600.00 | 22,350.00 | 22,550.00 | 22,550.00 | -2.59% | 1,374,374 |
| May 11, 2026 | 23,650.00 | 23,700.00 | 23,050.00 | 23,150.00 | 23,150.00 | -2.11% | 941,382 |
| May 8, 2026 | 24,100.00 | 24,150.00 | 23,500.00 | 23,650.00 | 23,650.00 | -1.05% | 1,076,969 |
| May 7, 2026 | 25,350.00 | 25,350.00 | 23,800.00 | 23,900.00 | 23,900.00 | -4.40% | 1,737,275 |
| May 6, 2026 | 24,750.00 | 26,050.00 | 24,650.00 | 25,000.00 | 25,000.00 | 2.46% | 2,392,916 |
| May 4, 2026 | 24,700.00 | 25,000.00 | 24,250.00 | 24,400.00 | 24,400.00 | 0.21% | 973,696 |
| Apr 30, 2026 | 24,450.00 | 24,700.00 | 24,200.00 | 24,350.00 | 24,350.00 | -0.81% | 767,789 |
| Apr 29, 2026 | 25,050.00 | 25,150.00 | 24,500.00 | 24,550.00 | 24,550.00 | -1.60% | 410,197 |
| Apr 28, 2026 | 25,000.00 | 25,300.00 | 24,850.00 | 24,950.00 | 24,950.00 | - | 616,736 |
| Apr 27, 2026 | 25,600.00 | 25,650.00 | 24,900.00 | 24,950.00 | 24,950.00 | -1.38% | 539,763 |
| Apr 24, 2026 | 25,000.00 | 25,450.00 | 24,850.00 | 25,300.00 | 25,300.00 | 0.80% | 566,941 |
| Apr 23, 2026 | 25,200.00 | 25,200.00 | 24,650.00 | 25,100.00 | 25,100.00 | 1.83% | 608,690 |
| Apr 22, 2026 | 24,800.00 | 24,900.00 | 24,350.00 | 24,650.00 | 24,650.00 | -1.20% | 553,681 |
| Apr 21, 2026 | 25,200.00 | 25,350.00 | 24,700.00 | 24,950.00 | 24,950.00 | -0.80% | 584,874 |
| Apr 20, 2026 | 25,350.00 | 25,600.00 | 25,100.00 | 25,150.00 | 25,150.00 | -0.79% | 546,570 |
| Apr 17, 2026 | 25,650.00 | 25,750.00 | 25,250.00 | 25,350.00 | 25,350.00 | -1.17% | 488,597 |
| Apr 16, 2026 | 25,850.00 | 26,000.00 | 25,500.00 | 25,650.00 | 25,650.00 | 0.59% | 537,780 |