KakaoBank Corp. (KRX:323410)
South Korea · Delayed Price · Currency is KRW 21,800
-100 (-0.46%)
At close: Sep 3, 2026
KakaoBank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 21,950.00 | 22,500.00 | 21,550.00 | 21,800.00 | 21,800.00 | -0.46% | 1,001,515 |
| Sep 2, 2026 | 21,700.00 | 22,100.00 | 21,500.00 | 21,900.00 | 21,900.00 | -0.23% | 566,715 |
| Sep 1, 2026 | 21,650.00 | 22,050.00 | 21,550.00 | 21,950.00 | 21,950.00 | 0.46% | 556,497 |
| Aug 31, 2026 | 21,750.00 | 22,000.00 | 21,500.00 | 21,850.00 | 21,850.00 | - | 1,623,964 |
| Aug 28, 2026 | 21,450.00 | 21,900.00 | 21,350.00 | 21,850.00 | 21,850.00 | 1.16% | 599,797 |
| Aug 27, 2026 | 21,700.00 | 22,000.00 | 21,400.00 | 21,600.00 | 21,600.00 | 0.47% | 623,648 |
| Aug 26, 2026 | 21,700.00 | 21,750.00 | 21,300.00 | 21,500.00 | 21,500.00 | -0.46% | 712,945 |
| Aug 25, 2026 | 21,500.00 | 21,750.00 | 21,200.00 | 21,600.00 | 21,600.00 | - | 446,265 |
| Aug 24, 2026 | 21,400.00 | 21,600.00 | 21,050.00 | 21,600.00 | 21,600.00 | 1.41% | 538,891 |
| Aug 21, 2026 | 21,200.00 | 21,350.00 | 20,800.00 | 21,300.00 | 21,300.00 | 0.47% | 577,709 |
| Aug 20, 2026 | 21,500.00 | 21,850.00 | 21,200.00 | 21,200.00 | 21,200.00 | -1.40% | 746,292 |
| Aug 19, 2026 | 21,550.00 | 21,650.00 | 21,000.00 | 21,500.00 | 21,500.00 | -2.05% | 648,095 |
| Aug 18, 2026 | 22,200.00 | 22,250.00 | 21,700.00 | 21,950.00 | 21,950.00 | -1.13% | 658,144 |
| Aug 14, 2026 | 21,950.00 | 22,500.00 | 21,900.00 | 22,200.00 | 22,200.00 | 0.23% | 577,751 |
| 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% | 678,373 |
| Aug 10, 2026 | 22,000.00 | 22,150.00 | 21,450.00 | 22,150.00 | 22,150.00 | 0.68% | 850,574 |
| 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 | - | 704,358 |
| 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% | 1,282,640 |
| 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% | 618,144 |
| 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% | 1,054,920 |
| Jul 14, 2026 | 23,350.00 | 23,850.00 | 22,700.00 | 23,100.00 | 23,100.00 | -0.86% | 1,832,282 |
| 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% | 864,576 |
| 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% | 659,607 |
| Jun 24, 2026 | 20,400.00 | 20,600.00 | 19,810.00 | 20,050.00 | 20,050.00 | -0.99% | 1,060,013 |