KakaoBank Corp. (KRX:323410)
South Korea · Delayed Price · Currency is KRW 22,650
+700 (3.19%)
Last updated: May 21, 2026, 10:36 AM KST
KakaoBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 661,633 |
| 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 | - | 666,504 |
| 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 | - | 723,528 |
| 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% | 698,895 |
| 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% | 855,017 |
| 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% | 582,152 |
| 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% | 563,385 |
| 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% | 1,033,380 |