Kakao Pay Corp. (KRX:377300)
South Korea · Delayed Price · Currency is KRW 52,000
-1,900 (-3.53%)
At close: Nov 14, 2025
Kakao Pay Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 52,400.00 | 53,200.00 | 51,700.00 | 52,000.00 | 52,000.00 | -3.53% | 336,234 |
| Nov 13, 2025 | 53,600.00 | 54,000.00 | 52,800.00 | 53,900.00 | 53,900.00 | 0.75% | 448,981 |
| Nov 12, 2025 | 52,500.00 | 54,300.00 | 52,400.00 | 53,500.00 | 53,500.00 | 2.88% | 628,681 |
| Nov 11, 2025 | 51,900.00 | 53,000.00 | 51,600.00 | 52,000.00 | 52,000.00 | 0.97% | 511,735 |
| Nov 10, 2025 | 51,100.00 | 52,600.00 | 50,700.00 | 51,500.00 | 51,500.00 | 1.58% | 426,605 |
| Nov 7, 2025 | 50,500.00 | 51,800.00 | 50,000.00 | 50,700.00 | 50,700.00 | -0.98% | 440,060 |
| Nov 6, 2025 | 51,700.00 | 52,000.00 | 50,300.00 | 51,200.00 | 51,200.00 | 0.79% | 420,545 |
| Nov 5, 2025 | 51,600.00 | 51,700.00 | 49,600.00 | 50,800.00 | 50,800.00 | -1.36% | 870,424 |
| Nov 4, 2025 | 52,000.00 | 52,700.00 | 51,200.00 | 51,500.00 | 51,500.00 | -0.58% | 518,914 |
| Nov 3, 2025 | 52,700.00 | 53,500.00 | 51,500.00 | 51,800.00 | 51,800.00 | -0.96% | 535,328 |
| Oct 31, 2025 | 52,200.00 | 52,900.00 | 52,000.00 | 52,300.00 | 52,300.00 | -0.19% | 361,036 |
| Oct 30, 2025 | 53,600.00 | 53,700.00 | 52,100.00 | 52,400.00 | 52,400.00 | -2.42% | 571,468 |
| Oct 29, 2025 | 53,200.00 | 54,700.00 | 52,700.00 | 53,700.00 | 53,700.00 | 0.56% | 985,803 |
| Oct 28, 2025 | 54,000.00 | 54,600.00 | 53,000.00 | 53,400.00 | 53,400.00 | 0.19% | 530,217 |
| Oct 27, 2025 | 52,900.00 | 53,900.00 | 52,800.00 | 53,300.00 | 53,300.00 | 2.11% | 603,905 |
| Oct 24, 2025 | 53,100.00 | 53,400.00 | 52,000.00 | 52,200.00 | 52,200.00 | -0.76% | 372,040 |
| Oct 23, 2025 | 53,300.00 | 53,600.00 | 52,300.00 | 52,600.00 | 52,600.00 | -2.95% | 534,383 |
| Oct 22, 2025 | 54,700.00 | 54,700.00 | 52,500.00 | 54,200.00 | 54,200.00 | 2.07% | 611,682 |
| Oct 21, 2025 | 51,500.00 | 54,800.00 | 51,300.00 | 53,100.00 | 53,100.00 | 3.91% | 1,913,835 |
| Oct 20, 2025 | 50,300.00 | 51,200.00 | 49,900.00 | 51,100.00 | 51,100.00 | 1.39% | 344,934 |
| Oct 17, 2025 | 51,000.00 | 51,200.00 | 50,200.00 | 50,400.00 | 50,400.00 | -2.14% | 413,268 |
| Oct 16, 2025 | 51,700.00 | 52,400.00 | 50,900.00 | 51,500.00 | 51,500.00 | -0.58% | 423,612 |
| Oct 15, 2025 | 51,400.00 | 52,200.00 | 50,900.00 | 51,800.00 | 51,800.00 | 1.17% | 381,616 |
| Oct 14, 2025 | 52,000.00 | 52,100.00 | 50,600.00 | 51,200.00 | 51,200.00 | -1.35% | 604,260 |
| Oct 13, 2025 | 51,100.00 | 52,000.00 | 50,600.00 | 51,900.00 | 51,900.00 | -1.70% | 738,368 |
| Oct 10, 2025 | 52,700.00 | 53,900.00 | 52,200.00 | 52,800.00 | 52,800.00 | 0.57% | 586,816 |
| Oct 2, 2025 | 53,500.00 | 53,800.00 | 52,000.00 | 52,500.00 | 52,500.00 | -1.13% | 582,340 |
| Oct 1, 2025 | 53,300.00 | 54,800.00 | 53,000.00 | 53,100.00 | 53,100.00 | -1.30% | 320,189 |
| Sep 30, 2025 | 55,000.00 | 55,000.00 | 53,500.00 | 53,800.00 | 53,800.00 | -0.92% | 276,433 |
| Sep 29, 2025 | 52,400.00 | 55,200.00 | 52,200.00 | 54,300.00 | 54,300.00 | 2.45% | 642,324 |
| Sep 26, 2025 | 54,600.00 | 54,600.00 | 52,500.00 | 53,000.00 | 53,000.00 | -4.50% | 1,048,324 |
| Sep 25, 2025 | 54,300.00 | 55,600.00 | 53,500.00 | 55,500.00 | 55,500.00 | 1.65% | 802,787 |
| Sep 24, 2025 | 55,400.00 | 55,800.00 | 53,800.00 | 54,600.00 | 54,600.00 | -1.09% | 488,405 |
| Sep 23, 2025 | 56,400.00 | 56,700.00 | 54,500.00 | 55,200.00 | 55,200.00 | -2.30% | 524,309 |
| Sep 22, 2025 | 57,100.00 | 57,400.00 | 55,600.00 | 56,500.00 | 56,500.00 | - | 545,911 |
| Sep 19, 2025 | 55,000.00 | 56,800.00 | 54,800.00 | 56,500.00 | 56,500.00 | 2.73% | 1,280,822 |
| Sep 18, 2025 | 54,200.00 | 55,300.00 | 54,000.00 | 55,000.00 | 55,000.00 | 1.48% | 516,831 |
| Sep 17, 2025 | 54,500.00 | 54,500.00 | 53,300.00 | 54,200.00 | 54,200.00 | -0.55% | 279,809 |
| Sep 16, 2025 | 55,100.00 | 55,100.00 | 54,100.00 | 54,500.00 | 54,500.00 | 0.18% | 400,699 |
| Sep 15, 2025 | 55,100.00 | 55,100.00 | 54,200.00 | 54,400.00 | 54,400.00 | -2.16% | 413,444 |
| Sep 12, 2025 | 54,800.00 | 56,900.00 | 54,100.00 | 55,600.00 | 55,600.00 | 5.10% | 1,909,039 |
| Sep 11, 2025 | 53,600.00 | 53,700.00 | 52,700.00 | 52,900.00 | 52,900.00 | -0.38% | 855,794 |
| Sep 10, 2025 | 53,000.00 | 53,500.00 | 52,300.00 | 53,100.00 | 53,100.00 | 1.53% | 834,909 |
| Sep 9, 2025 | 51,800.00 | 52,500.00 | 51,200.00 | 52,300.00 | 52,300.00 | 1.36% | 748,228 |
| Sep 8, 2025 | 51,500.00 | 52,500.00 | 51,200.00 | 51,600.00 | 51,600.00 | 0.39% | 647,961 |
| Sep 5, 2025 | 52,000.00 | 52,000.00 | 50,800.00 | 51,400.00 | 51,400.00 | -0.19% | 811,684 |
| Sep 4, 2025 | 52,200.00 | 52,600.00 | 50,900.00 | 51,500.00 | 51,500.00 | -0.96% | 922,262 |
| Sep 3, 2025 | 56,800.00 | 56,800.00 | 51,500.00 | 52,000.00 | 52,000.00 | -10.03% | 6,516,548 |
| Sep 2, 2025 | 58,100.00 | 59,000.00 | 55,700.00 | 57,800.00 | 57,800.00 | -0.69% | 588,173 |
| Sep 1, 2025 | 57,400.00 | 58,800.00 | 56,900.00 | 58,200.00 | 58,200.00 | -2.68% | 492,711 |