Kakao Pay Corp. (KRX:377300)
South Korea · Delayed Price · Currency is KRW 64,000
-300 (-0.47%)
Last updated: Aug 21, 2025
Kakao Pay Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 61,800.00 | 64,500.00 | 61,800.00 | 62,800.00 | 62,800.00 | 1.13% | 575,135 |
| Aug 21, 2025 | 64,000.00 | 65,300.00 | 61,400.00 | 62,100.00 | 62,100.00 | -3.42% | 851,142 |
| Aug 20, 2025 | 65,000.00 | 65,700.00 | 60,600.00 | 64,300.00 | 64,300.00 | -4.74% | 1,211,441 |
| Aug 19, 2025 | 66,500.00 | 69,400.00 | 64,900.00 | 67,500.00 | 67,500.00 | 3.21% | 1,814,653 |
| Aug 18, 2025 | 66,000.00 | 66,100.00 | 64,500.00 | 65,400.00 | 65,400.00 | -0.76% | 451,568 |
| Aug 14, 2025 | 63,700.00 | 66,000.00 | 63,200.00 | 65,900.00 | 65,900.00 | 2.65% | 660,638 |
| Aug 13, 2025 | 65,500.00 | 65,800.00 | 63,600.00 | 64,200.00 | 64,200.00 | 0.63% | 686,299 |
| Aug 12, 2025 | 64,500.00 | 66,000.00 | 63,500.00 | 63,800.00 | 63,800.00 | -0.16% | 822,349 |
| Aug 11, 2025 | 64,200.00 | 64,200.00 | 62,300.00 | 63,900.00 | 63,900.00 | 0.16% | 503,138 |
| Aug 8, 2025 | 65,500.00 | 65,500.00 | 63,500.00 | 63,800.00 | 63,800.00 | -3.48% | 847,364 |
| Aug 7, 2025 | 62,700.00 | 66,800.00 | 62,400.00 | 66,100.00 | 66,100.00 | 5.93% | 2,190,463 |
| Aug 6, 2025 | 64,700.00 | 64,800.00 | 59,800.00 | 62,400.00 | 62,400.00 | 0.97% | 1,392,655 |
| Aug 5, 2025 | 63,300.00 | 64,800.00 | 60,600.00 | 61,800.00 | 61,800.00 | - | 1,150,133 |
| Aug 4, 2025 | 59,900.00 | 63,700.00 | 59,800.00 | 61,800.00 | 61,800.00 | 1.64% | 951,013 |
| Aug 1, 2025 | 62,800.00 | 63,200.00 | 60,100.00 | 60,800.00 | 60,800.00 | -5.15% | 659,319 |
| Jul 31, 2025 | 63,500.00 | 64,400.00 | 60,300.00 | 64,100.00 | 64,100.00 | 0.16% | 686,762 |
| Jul 30, 2025 | 64,500.00 | 65,400.00 | 63,300.00 | 64,000.00 | 64,000.00 | -0.31% | 672,503 |
| Jul 29, 2025 | 66,100.00 | 66,100.00 | 63,400.00 | 64,200.00 | 64,200.00 | -1.83% | 956,742 |
| Jul 28, 2025 | 68,700.00 | 68,800.00 | 64,300.00 | 65,400.00 | 65,400.00 | 0.46% | 1,583,393 |
| Jul 25, 2025 | 58,800.00 | 65,300.00 | 58,700.00 | 65,100.00 | 65,100.00 | 10.71% | 3,768,916 |
| Jul 24, 2025 | 59,600.00 | 59,600.00 | 57,200.00 | 58,800.00 | 58,800.00 | -0.34% | 744,725 |
| Jul 23, 2025 | 58,400.00 | 59,200.00 | 56,500.00 | 59,000.00 | 59,000.00 | 0.85% | 914,744 |
| Jul 22, 2025 | 57,000.00 | 60,300.00 | 55,900.00 | 58,500.00 | 58,500.00 | 2.81% | 2,473,364 |
| Jul 21, 2025 | 59,300.00 | 59,500.00 | 56,300.00 | 56,900.00 | 56,900.00 | -3.40% | 1,697,610 |
| Jul 18, 2025 | 58,900.00 | 61,200.00 | 58,300.00 | 58,900.00 | 58,900.00 | 2.08% | 3,210,354 |
| Jul 17, 2025 | 68,900.00 | 69,000.00 | 57,300.00 | 57,700.00 | 57,700.00 | -14.26% | 10,359,907 |
| Jul 16, 2025 | 65,900.00 | 69,600.00 | 64,300.00 | 67,300.00 | 67,300.00 | - | 2,410,639 |
| Jul 15, 2025 | 68,000.00 | 70,900.00 | 66,000.00 | 67,300.00 | 67,300.00 | -3.44% | 2,829,612 |
| Jul 14, 2025 | 77,800.00 | 77,800.00 | 69,200.00 | 69,700.00 | 69,700.00 | -12.44% | 3,550,335 |
| Jul 11, 2025 | 85,100.00 | 88,000.00 | 79,100.00 | 79,600.00 | 79,600.00 | -8.19% | 2,391,994 |
| Jul 10, 2025 | 85,400.00 | 88,000.00 | 82,200.00 | 86,700.00 | 86,700.00 | 2.00% | 2,053,543 |
| Jul 9, 2025 | 82,200.00 | 86,300.00 | 80,300.00 | 85,000.00 | 85,000.00 | 3.66% | 2,286,539 |
| Jul 8, 2025 | 81,500.00 | 82,300.00 | 77,600.00 | 82,000.00 | 82,000.00 | 2.89% | 1,951,568 |
| Jul 7, 2025 | 79,500.00 | 84,400.00 | 79,100.00 | 79,700.00 | 79,700.00 | 0.76% | 3,069,400 |
| Jul 4, 2025 | 79,200.00 | 79,900.00 | 76,600.00 | 79,100.00 | 79,100.00 | 2.73% | 1,418,638 |
| Jul 3, 2025 | 76,300.00 | 82,700.00 | 75,200.00 | 77,000.00 | 77,000.00 | -0.52% | 2,467,267 |
| Jul 2, 2025 | 79,200.00 | 81,300.00 | 75,000.00 | 77,400.00 | 77,400.00 | 0.91% | 2,750,655 |
| Jul 1, 2025 | 77,200.00 | 84,200.00 | 74,400.00 | 76,700.00 | 76,700.00 | - | 4,305,804 |
| Jun 30, 2025 | 82,500.00 | 83,400.00 | 75,400.00 | 76,700.00 | 76,700.00 | -8.91% | 3,927,621 |
| Jun 27, 2025 | 86,700.00 | 88,800.00 | 78,200.00 | 84,200.00 | 84,200.00 | -10.23% | 7,742,492 |
| Jun 26, 2025 | 93,800.00 | 93,800.00 | 93,800.00 | 93,800.00 | 93,800.00 | - | - |
| Jun 25, 2025 | 96,000.00 | 114,000.00 | 92,000.00 | 93,800.00 | 93,800.00 | 1.96% | 12,214,811 |
| Jun 24, 2025 | 92,000.00 | 92,000.00 | 92,000.00 | 92,000.00 | 92,000.00 | - | - |
| Jun 23, 2025 | 80,500.00 | 99,400.00 | 78,100.00 | 92,000.00 | 92,000.00 | 15.58% | 13,439,046 |
| Jun 20, 2025 | 62,000.00 | 79,600.00 | 60,000.00 | 79,600.00 | 79,600.00 | 29.85% | 6,884,858 |
| Jun 19, 2025 | 64,000.00 | 66,200.00 | 60,000.00 | 61,300.00 | 61,300.00 | 0.82% | 2,729,586 |
| Jun 18, 2025 | 57,600.00 | 60,900.00 | 56,500.00 | 60,800.00 | 60,800.00 | 5.01% | 1,872,764 |
| Jun 17, 2025 | 62,500.00 | 62,800.00 | 54,300.00 | 57,900.00 | 57,900.00 | -5.70% | 2,312,130 |
| Jun 16, 2025 | 60,500.00 | 62,750.00 | 58,100.00 | 61,400.00 | 61,400.00 | 1.66% | 2,578,294 |
| Jun 13, 2025 | 63,900.00 | 64,600.00 | 59,400.00 | 60,400.00 | 60,400.00 | 6.53% | 2,697,452 |