KakaoBank Corp. (KRX:323410)
South Korea · Delayed Price · Currency is KRW 24,350
-200 (-0.81%)
Apr 30, 2026, 3:30 PM KST
KakaoBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 24,450.00 | 24,700.00 | 24,200.00 | 24,350.00 | 24,350.00 | -0.81% | 767,786 |
| Apr 29, 2026 | 25,050.00 | 25,150.00 | 24,500.00 | 24,550.00 | 24,550.00 | -1.60% | 410,094 |
| 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% | 539,758 |
| 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 |
| Apr 15, 2026 | 25,500.00 | 26,050.00 | 25,400.00 | 25,500.00 | 25,500.00 | 0.99% | 886,592 |
| Apr 14, 2026 | 25,200.00 | 25,500.00 | 25,100.00 | 25,250.00 | 25,250.00 | 1.20% | 661,623 |
| Apr 13, 2026 | 25,000.00 | 25,150.00 | 24,700.00 | 24,950.00 | 24,950.00 | -1.19% | 491,152 |
| Apr 10, 2026 | 25,200.00 | 25,550.00 | 25,100.00 | 25,250.00 | 25,250.00 | - | 666,487 |
| Apr 9, 2026 | 24,800.00 | 25,250.00 | 24,550.00 | 25,250.00 | 25,250.00 | 1.61% | 709,308 |
| Apr 8, 2026 | 24,650.00 | 25,100.00 | 24,450.00 | 24,850.00 | 24,850.00 | 5.07% | 985,979 |
| Apr 7, 2026 | 23,600.00 | 24,300.00 | 23,550.00 | 23,650.00 | 23,650.00 | - | 722,781 |
| Apr 6, 2026 | 23,450.00 | 24,050.00 | 23,300.00 | 23,650.00 | 23,650.00 | 0.85% | 557,622 |
| Apr 3, 2026 | 23,950.00 | 24,100.00 | 23,250.00 | 23,450.00 | 23,450.00 | -1.05% | 698,875 |
| Apr 2, 2026 | 24,700.00 | 24,875.00 | 23,200.00 | 23,700.00 | 23,700.00 | -4.05% | 1,022,423 |
| Apr 1, 2026 | 24,850.00 | 24,900.00 | 24,250.00 | 24,700.00 | 24,700.00 | 3.13% | 936,538 |
| Mar 31, 2026 | 23,900.00 | 24,450.00 | 23,750.00 | 23,950.00 | 23,950.00 | -1.84% | 855,013 |
| Mar 30, 2026 | 23,650.00 | 24,500.00 | 23,600.00 | 24,400.00 | 24,400.00 | -1.01% | 531,370 |
| Mar 27, 2026 | 24,000.00 | 24,750.00 | 23,650.00 | 24,650.00 | 24,650.00 | 0.61% | 536,792 |
| Mar 26, 2026 | 24,800.00 | 24,800.00 | 24,250.00 | 24,500.00 | 24,500.00 | -0.20% | 582,151 |
| Mar 25, 2026 | 24,350.00 | 24,750.00 | 24,150.00 | 24,550.00 | 24,550.00 | 3.15% | 892,542 |
| Mar 24, 2026 | 24,400.00 | 24,450.00 | 23,200.00 | 23,800.00 | 23,800.00 | 1.28% | 816,954 |
| Mar 23, 2026 | 24,050.00 | 24,250.00 | 23,400.00 | 23,500.00 | 23,500.00 | -6.37% | 1,125,966 |
| Mar 20, 2026 | 24,650.00 | 25,600.00 | 24,650.00 | 25,100.00 | 25,100.00 | 1.83% | 825,130 |
| Mar 19, 2026 | 23,900.00 | 24,950.00 | 23,900.00 | 24,650.00 | 24,650.00 | 0.61% | 694,720 |
| Mar 18, 2026 | 24,400.00 | 24,850.00 | 24,250.00 | 24,500.00 | 24,500.00 | 2.30% | 807,779 |
| Mar 17, 2026 | 23,950.00 | 24,300.00 | 23,900.00 | 23,950.00 | 23,950.00 | 1.70% | 563,350 |
| Mar 16, 2026 | 23,650.00 | 23,950.00 | 23,400.00 | 23,550.00 | 23,550.00 | -1.26% | 612,899 |
| Mar 13, 2026 | 24,000.00 | 24,250.00 | 23,750.00 | 23,850.00 | 23,850.00 | -3.64% | 760,898 |
| Mar 12, 2026 | 24,100.00 | 24,750.00 | 23,950.00 | 24,750.00 | 24,750.00 | 1.85% | 832,851 |
| Mar 11, 2026 | 24,600.00 | 25,150.00 | 24,150.00 | 24,300.00 | 24,300.00 | 0.41% | 807,221 |
| Mar 10, 2026 | 24,550.00 | 24,700.00 | 23,800.00 | 24,200.00 | 24,200.00 | 1.89% | 1,033,290 |
| Mar 9, 2026 | 22,950.00 | 23,750.00 | 22,550.00 | 23,750.00 | 23,750.00 | -1.45% | 1,014,457 |
| Mar 6, 2026 | 23,550.00 | 24,600.00 | 23,450.00 | 24,100.00 | 24,100.00 | 0.21% | 1,070,088 |
| Mar 5, 2026 | 23,800.00 | 24,650.00 | 23,650.00 | 24,050.00 | 24,050.00 | 8.33% | 1,652,020 |
| Mar 4, 2026 | 24,800.00 | 24,850.00 | 22,050.00 | 22,200.00 | 22,200.00 | -12.94% | 2,015,831 |
| Mar 3, 2026 | 27,150.00 | 27,200.00 | 25,300.00 | 25,500.00 | 25,500.00 | -6.08% | 1,766,549 |
| Feb 27, 2026 | 27,550.00 | 27,550.00 | 26,550.00 | 27,150.00 | 27,150.00 | -2.69% | 2,790,227 |
| Feb 26, 2026 | 28,300.00 | 28,800.00 | 27,850.00 | 27,900.00 | 27,900.00 | -0.36% | 1,476,196 |
| Feb 25, 2026 | 28,450.00 | 28,450.00 | 27,750.00 | 28,000.00 | 27,540.00 | -1.58% | 1,251,519 |
| Feb 24, 2026 | 28,600.00 | 28,600.00 | 27,750.00 | 28,450.00 | 27,982.61 | 0.18% | 1,078,000 |
| Feb 23, 2026 | 29,300.00 | 29,300.00 | 28,200.00 | 28,400.00 | 27,933.43 | -1.05% | 1,428,890 |
| Feb 20, 2026 | 28,000.00 | 29,500.00 | 28,000.00 | 28,700.00 | 28,228.50 | 2.14% | 2,106,790 |
| Feb 19, 2026 | 27,500.00 | 28,200.00 | 27,000.00 | 28,100.00 | 27,638.36 | 2.55% | 1,578,025 |