Kakao Pay Corp. (KRX:377300)
South Korea · Delayed Price · Currency is KRW 47,300
+2,500 (5.58%)
At close: Sep 4, 2026
Kakao Pay Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 46,550.00 | 48,200.00 | 46,150.00 | 47,300.00 | 47,300.00 | 5.58% | 492,081 |
| Sep 3, 2026 | 45,050.00 | 45,950.00 | 43,750.00 | 44,800.00 | 44,800.00 | 0.11% | 204,999 |
| Sep 2, 2026 | 44,450.00 | 45,400.00 | 44,100.00 | 44,750.00 | 44,750.00 | -2.51% | 208,942 |
| Sep 1, 2026 | 46,800.00 | 47,300.00 | 45,150.00 | 45,900.00 | 45,900.00 | -1.18% | 227,816 |
| Aug 31, 2026 | 45,400.00 | 46,450.00 | 44,100.00 | 46,450.00 | 46,450.00 | -1.90% | 1,052,318 |
| Aug 28, 2026 | 47,600.00 | 48,350.00 | 46,550.00 | 47,350.00 | 47,350.00 | 0.96% | 225,686 |
| Aug 27, 2026 | 46,350.00 | 49,000.00 | 46,000.00 | 46,900.00 | 46,900.00 | 1.30% | 393,774 |
| Aug 26, 2026 | 45,850.00 | 47,000.00 | 44,550.00 | 46,300.00 | 46,300.00 | 0.43% | 244,203 |
| Aug 25, 2026 | 44,300.00 | 47,050.00 | 43,100.00 | 46,100.00 | 46,100.00 | 2.90% | 515,567 |
| Aug 24, 2026 | 42,900.00 | 46,750.00 | 42,750.00 | 44,800.00 | 44,800.00 | 5.41% | 479,356 |
| Aug 21, 2026 | 45,350.00 | 46,000.00 | 41,500.00 | 42,500.00 | 42,500.00 | -5.45% | 675,943 |
| Aug 20, 2026 | 43,200.00 | 46,850.00 | 43,200.00 | 44,950.00 | 44,950.00 | 8.97% | 580,396 |
| Aug 19, 2026 | 41,800.00 | 42,000.00 | 40,650.00 | 41,250.00 | 41,250.00 | -3.73% | 143,784 |
| Aug 18, 2026 | 44,850.00 | 45,100.00 | 42,300.00 | 42,850.00 | 42,850.00 | -5.09% | 177,013 |
| Aug 14, 2026 | 44,700.00 | 46,050.00 | 44,700.00 | 45,150.00 | 45,150.00 | 1.01% | 267,260 |
| Aug 13, 2026 | 44,350.00 | 44,700.00 | 43,600.00 | 44,700.00 | 44,700.00 | 1.71% | 307,523 |
| Aug 12, 2026 | 44,950.00 | 45,400.00 | 43,950.00 | 43,950.00 | 43,950.00 | -2.12% | 169,810 |
| Aug 11, 2026 | 44,000.00 | 46,100.00 | 43,750.00 | 44,900.00 | 44,900.00 | 1.58% | 337,433 |
| Aug 10, 2026 | 42,050.00 | 44,500.00 | 41,750.00 | 44,200.00 | 44,200.00 | 5.24% | 459,287 |
| Aug 7, 2026 | 41,700.00 | 42,625.00 | 41,150.00 | 42,000.00 | 42,000.00 | 0.48% | 238,013 |
| Aug 6, 2026 | 42,100.00 | 42,350.00 | 40,600.00 | 41,800.00 | 41,800.00 | 0.60% | 226,863 |
| Aug 5, 2026 | 44,550.00 | 46,750.00 | 41,550.00 | 41,550.00 | 41,550.00 | -5.14% | 896,010 |
| Aug 4, 2026 | 43,350.00 | 44,350.00 | 41,050.00 | 43,800.00 | 43,800.00 | 1.98% | 591,867 |
| Aug 3, 2026 | 41,850.00 | 43,550.00 | 41,850.00 | 42,950.00 | 42,950.00 | 0.82% | 142,720 |
| Jul 31, 2026 | 41,150.00 | 42,800.00 | 41,050.00 | 42,600.00 | 42,600.00 | 6.77% | 186,816 |
| Jul 30, 2026 | 37,550.00 | 41,400.00 | 37,550.00 | 39,900.00 | 39,900.00 | 1.40% | 242,836 |
| Jul 29, 2026 | 42,250.00 | 42,900.00 | 38,200.00 | 39,350.00 | 39,350.00 | -6.20% | 317,217 |
| Jul 28, 2026 | 42,950.00 | 44,250.00 | 41,250.00 | 41,950.00 | 41,950.00 | -6.26% | 258,015 |
| Jul 27, 2026 | 42,900.00 | 45,350.00 | 42,150.00 | 44,750.00 | 44,750.00 | 6.80% | 329,047 |
| Jul 24, 2026 | 42,500.00 | 43,150.00 | 41,350.00 | 41,900.00 | 41,900.00 | -3.34% | 159,222 |
| Jul 23, 2026 | 40,950.00 | 46,200.00 | 40,950.00 | 43,350.00 | 43,350.00 | 5.22% | 594,720 |
| Jul 22, 2026 | 41,650.00 | 43,300.00 | 41,050.00 | 41,200.00 | 41,200.00 | 0.98% | 202,020 |
| Jul 21, 2026 | 40,450.00 | 41,650.00 | 39,700.00 | 40,800.00 | 40,800.00 | 2.77% | 198,384 |
| Jul 20, 2026 | 39,950.00 | 40,550.00 | 39,100.00 | 39,700.00 | 39,700.00 | -2.93% | 136,878 |
| Jul 16, 2026 | 40,150.00 | 41,850.00 | 39,750.00 | 40,900.00 | 40,900.00 | 0.86% | 187,321 |
| Jul 15, 2026 | 39,200.00 | 41,550.00 | 39,150.00 | 40,550.00 | 40,550.00 | 6.85% | 275,522 |
| Jul 14, 2026 | 39,400.00 | 39,800.00 | 37,550.00 | 37,950.00 | 37,950.00 | -4.53% | 180,292 |
| Jul 13, 2026 | 39,250.00 | 40,600.00 | 39,050.00 | 39,750.00 | 39,750.00 | 2.32% | 211,380 |
| Jul 10, 2026 | 37,700.00 | 39,950.00 | 37,700.00 | 38,850.00 | 38,850.00 | 3.74% | 163,379 |
| Jul 9, 2026 | 37,500.00 | 38,500.00 | 36,900.00 | 37,450.00 | 37,450.00 | -1.83% | 289,951 |
| Jul 8, 2026 | 38,350.00 | 39,350.00 | 37,100.00 | 38,150.00 | 38,150.00 | -3.42% | 251,741 |
| Jul 7, 2026 | 39,250.00 | 40,050.00 | 38,300.00 | 39,500.00 | 39,500.00 | -0.50% | 161,386 |
| Jul 6, 2026 | 40,500.00 | 41,500.00 | 39,150.00 | 39,700.00 | 39,700.00 | -2.22% | 156,383 |
| Jul 3, 2026 | 40,350.00 | 40,800.00 | 38,500.00 | 40,600.00 | 40,600.00 | - | 206,887 |
| Jul 2, 2026 | 40,700.00 | 42,350.00 | 39,500.00 | 40,600.00 | 40,600.00 | -1.22% | 219,151 |
| Jul 1, 2026 | 41,900.00 | 42,900.00 | 40,750.00 | 41,100.00 | 41,100.00 | 0.12% | 160,318 |
| Jun 30, 2026 | 41,400.00 | 41,900.00 | 40,725.00 | 41,050.00 | 41,050.00 | -0.85% | 157,686 |
| Jun 29, 2026 | 37,800.00 | 41,800.00 | 37,800.00 | 41,400.00 | 41,400.00 | 8.80% | 233,212 |
| Jun 26, 2026 | 39,950.00 | 40,600.00 | 36,550.00 | 38,050.00 | 38,050.00 | -7.08% | 318,426 |
| Jun 25, 2026 | 39,000.00 | 42,400.00 | 39,000.00 | 40,950.00 | 40,950.00 | 3.67% | 348,447 |