KakaoBank Corp. (KRX:323410)
South Korea · Delayed Price · Currency is KRW 19,240
-530 (-2.68%)
Nov 3, 2026, 3:30 PM KST
KakaoBank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 19,670.00 | 19,960.00 | 19,090.00 | 19,240.00 | 19,240.00 | -2.68% | 764,918 |
| Nov 2, 2026 | 19,650.00 | 19,890.00 | 19,590.00 | 19,770.00 | 19,770.00 | -0.75% | 484,764 |
| Oct 30, 2026 | 19,490.00 | 19,920.00 | 19,360.00 | 19,920.00 | 19,920.00 | 2.00% | 514,979 |
| Oct 29, 2026 | 19,420.00 | 19,580.00 | 19,040.00 | 19,530.00 | 19,530.00 | - | 672,917 |
| Oct 28, 2026 | 19,560.00 | 19,880.00 | 19,520.00 | 19,530.00 | 19,530.00 | -0.26% | 471,063 |
| Oct 27, 2026 | 19,610.00 | 19,720.00 | 19,430.00 | 19,580.00 | 19,580.00 | -0.20% | 650,201 |
| Oct 26, 2026 | 19,870.00 | 20,050.00 | 19,480.00 | 19,620.00 | 19,620.00 | -1.85% | 450,608 |
| Oct 23, 2026 | 19,990.00 | 20,100.00 | 19,710.00 | 19,990.00 | 19,990.00 | -0.30% | 584,815 |
| Oct 22, 2026 | 20,050.00 | 20,300.00 | 19,920.00 | 20,050.00 | 20,050.00 | -0.74% | 361,654 |
| Oct 21, 2026 | 20,300.00 | 20,400.00 | 19,970.00 | 20,200.00 | 20,200.00 | -0.25% | 584,511 |
| Oct 20, 2026 | 20,300.00 | 20,700.00 | 20,100.00 | 20,250.00 | 20,250.00 | -1.70% | 415,322 |
| Oct 19, 2026 | 20,400.00 | 20,600.00 | 20,100.00 | 20,600.00 | 20,600.00 | 1.23% | 369,866 |
| Oct 16, 2026 | 20,300.00 | 20,750.00 | 20,100.00 | 20,350.00 | 20,350.00 | 1.24% | 838,084 |
| Oct 15, 2026 | 19,980.00 | 20,100.00 | 19,470.00 | 20,100.00 | 20,100.00 | 0.25% | 1,026,558 |
| Oct 14, 2026 | 19,900.00 | 20,100.00 | 19,620.00 | 20,050.00 | 20,050.00 | -0.50% | 741,856 |
| Oct 13, 2026 | 19,600.00 | 20,150.00 | 19,520.00 | 20,150.00 | 20,150.00 | 1.00% | 898,699 |
| Oct 12, 2026 | 19,470.00 | 20,150.00 | 19,470.00 | 19,950.00 | 19,950.00 | 2.47% | 880,677 |
| Oct 8, 2026 | 19,710.00 | 19,860.00 | 19,470.00 | 19,470.00 | 19,470.00 | -1.96% | 854,530 |
| Oct 7, 2026 | 19,990.00 | 20,100.00 | 19,820.00 | 19,860.00 | 19,860.00 | -1.19% | 413,575 |
| Oct 6, 2026 | 19,840.00 | 20,100.00 | 19,710.00 | 20,100.00 | 20,100.00 | 2.03% | 746,106 |
| Oct 2, 2026 | 19,810.00 | 19,830.00 | 19,610.00 | 19,700.00 | 19,700.00 | -0.30% | 630,564 |
| Oct 1, 2026 | 19,880.00 | 19,880.00 | 19,720.00 | 19,760.00 | 19,760.00 | -0.65% | 551,551 |
| Sep 30, 2026 | 20,250.00 | 20,250.00 | 19,810.00 | 19,890.00 | 19,890.00 | -1.78% | 936,611 |
| Sep 29, 2026 | 20,450.00 | 20,450.00 | 20,000.00 | 20,250.00 | 20,250.00 | -1.22% | 587,453 |
| Sep 28, 2026 | 19,960.00 | 20,500.00 | 19,950.00 | 20,500.00 | 20,500.00 | 2.91% | 841,377 |
| Sep 23, 2026 | 20,200.00 | 20,450.00 | 19,900.00 | 19,920.00 | 19,920.00 | -1.39% | 976,444 |
| Sep 22, 2026 | 20,300.00 | 20,400.00 | 20,050.00 | 20,200.00 | 20,200.00 | 0.50% | 888,978 |
| Sep 21, 2026 | 20,450.00 | 20,450.00 | 20,050.00 | 20,100.00 | 20,100.00 | -1.71% | 695,421 |
| Sep 18, 2026 | 21,000.00 | 21,050.00 | 20,450.00 | 20,450.00 | 20,450.00 | -1.21% | 1,874,157 |
| Sep 17, 2026 | 20,850.00 | 21,050.00 | 20,600.00 | 20,700.00 | 20,700.00 | -0.48% | 591,026 |
| Sep 16, 2026 | 21,150.00 | 21,200.00 | 20,750.00 | 20,800.00 | 20,800.00 | -1.65% | 600,912 |
| Sep 15, 2026 | 21,350.00 | 21,600.00 | 21,150.00 | 21,150.00 | 21,150.00 | -2.08% | 519,818 |
| Sep 14, 2026 | 21,250.00 | 21,750.00 | 21,050.00 | 21,600.00 | 21,600.00 | 1.17% | 547,646 |
| Sep 11, 2026 | 21,100.00 | 21,600.00 | 21,100.00 | 21,350.00 | 21,350.00 | - | 523,551 |
| Sep 10, 2026 | 21,400.00 | 21,650.00 | 21,150.00 | 21,350.00 | 21,350.00 | -1.16% | 1,613,451 |
| Sep 9, 2026 | 21,950.00 | 21,950.00 | 21,500.00 | 21,600.00 | 21,600.00 | -1.37% | 508,330 |
| Sep 8, 2026 | 22,250.00 | 22,450.00 | 21,850.00 | 21,900.00 | 21,900.00 | -0.68% | 576,919 |
| Sep 7, 2026 | 22,150.00 | 22,150.00 | 21,700.00 | 22,050.00 | 22,050.00 | 0.46% | 546,187 |
| Sep 4, 2026 | 21,850.00 | 22,150.00 | 21,650.00 | 21,950.00 | 21,950.00 | 0.69% | 552,348 |
| 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 |