KakaoBank Corp. (KRX:323410)
South Korea · Delayed Price · Currency is KRW 22,200
+50 (0.23%)
Aug 14, 2026, 3:30 PM KST
KakaoBank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 21,950.00 | 22,500.00 | 21,900.00 | 22,150.00 | - | - | 164,910 |
| Aug 13, 2026 | 21,900.00 | 22,450.00 | 21,775.00 | 22,150.00 | 22,150.00 | 1.84% | 1,282,456 |
| Aug 12, 2026 | 22,100.00 | 22,500.00 | 21,750.00 | 21,750.00 | 21,750.00 | -2.03% | 780,864 |
| Aug 11, 2026 | 22,100.00 | 22,600.00 | 21,900.00 | 22,200.00 | 22,200.00 | 0.23% | 577,962 |
| Aug 10, 2026 | 22,000.00 | 22,150.00 | 21,450.00 | 22,150.00 | 22,150.00 | 0.68% | 805,757 |
| Aug 7, 2026 | 21,450.00 | 22,050.00 | 21,300.00 | 22,000.00 | 22,000.00 | 1.85% | 833,884 |
| Aug 6, 2026 | 21,650.00 | 21,650.00 | 21,150.00 | 21,600.00 | 21,600.00 | 0.23% | 780,246 |
| Aug 5, 2026 | 22,150.00 | 22,650.00 | 21,400.00 | 21,550.00 | 21,550.00 | -1.37% | 1,226,921 |
| Aug 4, 2026 | 21,850.00 | 22,050.00 | 21,600.00 | 21,850.00 | 21,850.00 | - | 704,158 |
| Aug 3, 2026 | 21,750.00 | 21,900.00 | 21,350.00 | 21,850.00 | 21,850.00 | -1.13% | 716,642 |
| Jul 31, 2026 | 21,950.00 | 22,150.00 | 21,600.00 | 22,100.00 | 22,100.00 | 1.38% | 1,020,948 |
| Jul 30, 2026 | 21,050.00 | 22,300.00 | 21,000.00 | 21,800.00 | 21,800.00 | 3.07% | 1,119,470 |
| Jul 29, 2026 | 21,250.00 | 22,200.00 | 20,750.00 | 21,150.00 | 21,150.00 | -0.70% | 1,199,896 |
| Jul 28, 2026 | 22,000.00 | 22,150.00 | 20,800.00 | 21,300.00 | 21,300.00 | -3.84% | 618,143 |
| Jul 27, 2026 | 22,200.00 | 22,400.00 | 21,900.00 | 22,150.00 | 22,150.00 | 0.45% | 411,342 |
| Jul 24, 2026 | 21,750.00 | 22,150.00 | 21,500.00 | 22,050.00 | 22,050.00 | -0.23% | 560,838 |
| Jul 23, 2026 | 21,450.00 | 22,150.00 | 21,450.00 | 22,100.00 | 22,100.00 | 2.55% | 763,507 |
| Jul 22, 2026 | 22,350.00 | 22,800.00 | 21,450.00 | 21,550.00 | 21,550.00 | -2.93% | 1,002,630 |
| Jul 21, 2026 | 22,350.00 | 22,650.00 | 21,800.00 | 22,200.00 | 22,200.00 | -1.55% | 975,752 |
| Jul 20, 2026 | 23,000.00 | 23,000.00 | 22,100.00 | 22,550.00 | 22,550.00 | -1.96% | 807,046 |
| Jul 16, 2026 | 22,750.00 | 23,150.00 | 22,050.00 | 23,000.00 | 23,000.00 | 1.77% | 807,081 |
| Jul 15, 2026 | 23,450.00 | 23,600.00 | 22,500.00 | 22,600.00 | 22,600.00 | -2.16% | 1,054,910 |
| Jul 14, 2026 | 23,350.00 | 23,850.00 | 22,700.00 | 23,100.00 | 23,100.00 | -0.86% | 1,808,784 |
| Jul 13, 2026 | 23,100.00 | 23,700.00 | 22,800.00 | 23,300.00 | 23,300.00 | 1.75% | 1,402,760 |
| Jul 10, 2026 | 21,800.00 | 23,050.00 | 21,500.00 | 22,900.00 | 22,900.00 | 6.02% | 1,326,188 |
| Jul 9, 2026 | 22,050.00 | 22,250.00 | 20,800.00 | 21,600.00 | 21,600.00 | -1.82% | 1,294,161 |
| Jul 8, 2026 | 22,900.00 | 22,950.00 | 21,700.00 | 22,000.00 | 22,000.00 | -3.72% | 864,496 |
| Jul 7, 2026 | 22,400.00 | 22,850.00 | 22,100.00 | 22,850.00 | 22,850.00 | 2.01% | 689,599 |
| Jul 6, 2026 | 22,350.00 | 22,750.00 | 22,100.00 | 22,400.00 | 22,400.00 | 0.67% | 670,547 |
| Jul 3, 2026 | 22,100.00 | 22,600.00 | 21,350.00 | 22,250.00 | 22,250.00 | 0.91% | 1,073,293 |
| Jul 2, 2026 | 21,300.00 | 22,200.00 | 20,500.00 | 22,050.00 | 22,050.00 | 5.50% | 1,103,402 |
| Jul 1, 2026 | 21,500.00 | 21,500.00 | 20,350.00 | 20,900.00 | 20,900.00 | - | 638,495 |
| 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 |