Kakao Pay Corp. (KRX:377300)
South Korea · Delayed Price · Currency is KRW 32,550
-950 (-2.84%)
Nov 12, 2026, 3:30 PM KST
Kakao Pay Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 33,500.00 | 33,950.00 | 32,050.00 | 32,550.00 | 32,550.00 | -2.84% | 376,974 |
| Nov 11, 2026 | 33,200.00 | 34,500.00 | 33,150.00 | 33,500.00 | 33,500.00 | 1.52% | 110,946 |
| Nov 10, 2026 | 32,050.00 | 33,600.00 | 32,050.00 | 33,000.00 | 33,000.00 | 4.43% | 116,564 |
| Nov 9, 2026 | 32,350.00 | 32,750.00 | 31,400.00 | 31,600.00 | 31,600.00 | -2.32% | 111,226 |
| Nov 6, 2026 | 30,800.00 | 33,050.00 | 30,750.00 | 32,350.00 | 32,350.00 | -2.56% | 218,377 |
| Nov 5, 2026 | 32,150.00 | 34,150.00 | 32,150.00 | 33,200.00 | 33,200.00 | 5.06% | 229,392 |
| Nov 4, 2026 | 32,100.00 | 32,250.00 | 30,400.00 | 31,600.00 | 31,600.00 | -0.63% | 306,786 |
| Nov 3, 2026 | 33,650.00 | 34,300.00 | 30,500.00 | 31,800.00 | 31,800.00 | -5.78% | 243,951 |
| Nov 2, 2026 | 33,000.00 | 34,150.00 | 33,000.00 | 33,750.00 | 33,750.00 | -0.30% | 60,216 |
| Oct 30, 2026 | 33,800.00 | 34,100.00 | 33,050.00 | 33,850.00 | 33,850.00 | -0.44% | 110,440 |
| Oct 29, 2026 | 33,850.00 | 34,200.00 | 33,450.00 | 34,000.00 | 34,000.00 | -0.44% | 99,379 |
| Oct 28, 2026 | 33,600.00 | 34,950.00 | 33,600.00 | 34,150.00 | 34,150.00 | 2.55% | 105,191 |
| Oct 27, 2026 | 33,100.00 | 33,950.00 | 32,400.00 | 33,300.00 | 33,300.00 | 1.37% | 101,722 |
| Oct 26, 2026 | 33,150.00 | 33,900.00 | 32,700.00 | 32,850.00 | 32,850.00 | -3.52% | 97,477 |
| Oct 23, 2026 | 34,400.00 | 34,750.00 | 33,700.00 | 34,050.00 | 34,050.00 | -2.01% | 72,356 |
| Oct 22, 2026 | 35,100.00 | 35,550.00 | 34,550.00 | 34,750.00 | 34,750.00 | -1.84% | 85,289 |
| Oct 21, 2026 | 36,050.00 | 36,450.00 | 35,050.00 | 35,400.00 | 35,400.00 | -1.12% | 91,970 |
| Oct 20, 2026 | 36,550.00 | 37,250.00 | 35,450.00 | 35,800.00 | 35,800.00 | -3.11% | 106,740 |
| Oct 19, 2026 | 34,900.00 | 36,950.00 | 34,900.00 | 36,950.00 | 36,950.00 | 3.21% | 89,942 |
| Oct 16, 2026 | 34,650.00 | 36,650.00 | 34,650.00 | 35,800.00 | 35,800.00 | 3.62% | 206,929 |
| Oct 15, 2026 | 35,050.00 | 35,200.00 | 33,900.00 | 34,550.00 | 34,550.00 | -4.69% | 201,563 |
| Oct 14, 2026 | 37,350.00 | 37,950.00 | 35,700.00 | 36,250.00 | 36,250.00 | -3.33% | 211,692 |
| Oct 13, 2026 | 36,900.00 | 37,600.00 | 36,100.00 | 37,500.00 | 37,500.00 | -0.79% | 216,001 |
| Oct 12, 2026 | 38,000.00 | 38,650.00 | 37,550.00 | 37,800.00 | 37,800.00 | -1.69% | 152,151 |
| Oct 8, 2026 | 39,350.00 | 39,400.00 | 38,200.00 | 38,450.00 | 38,450.00 | -2.90% | 289,276 |
| Oct 7, 2026 | 40,250.00 | 40,450.00 | 39,500.00 | 39,600.00 | 39,600.00 | -2.10% | 123,426 |
| Oct 6, 2026 | 40,500.00 | 40,800.00 | 39,950.00 | 40,450.00 | 40,450.00 | 0.75% | 129,341 |
| Oct 2, 2026 | 40,200.00 | 40,450.00 | 39,700.00 | 40,150.00 | 40,150.00 | 0.25% | 98,054 |
| Oct 1, 2026 | 39,550.00 | 40,100.00 | 39,300.00 | 40,050.00 | 40,050.00 | 0.50% | 98,260 |
| Sep 30, 2026 | 40,300.00 | 40,500.00 | 39,850.00 | 39,850.00 | 39,850.00 | -0.62% | 95,104 |
| Sep 29, 2026 | 40,800.00 | 40,900.00 | 39,750.00 | 40,100.00 | 40,100.00 | -2.55% | 166,148 |
| Sep 28, 2026 | 40,550.00 | 41,450.00 | 40,200.00 | 41,150.00 | 41,150.00 | 1.23% | 163,365 |
| Sep 23, 2026 | 41,250.00 | 41,300.00 | 40,300.00 | 40,650.00 | 40,650.00 | -0.73% | 144,107 |
| Sep 22, 2026 | 40,550.00 | 42,150.00 | 40,550.00 | 40,950.00 | 40,950.00 | 2.63% | 315,263 |
| Sep 21, 2026 | 40,750.00 | 40,800.00 | 39,800.00 | 39,900.00 | 39,900.00 | -0.87% | 220,038 |
| Sep 18, 2026 | 40,950.00 | 41,250.00 | 39,700.00 | 40,250.00 | 40,250.00 | 0.63% | 494,919 |
| Sep 17, 2026 | 40,550.00 | 40,800.00 | 39,900.00 | 40,000.00 | 40,000.00 | -1.23% | 242,676 |
| Sep 16, 2026 | 43,450.00 | 43,500.00 | 40,200.00 | 40,500.00 | 40,500.00 | -11.48% | 869,108 |
| Sep 15, 2026 | 47,550.00 | 47,750.00 | 45,400.00 | 45,750.00 | 45,750.00 | -2.45% | 160,722 |
| Sep 14, 2026 | 45,450.00 | 47,750.00 | 44,650.00 | 46,900.00 | 46,900.00 | 1.41% | 330,819 |
| Sep 11, 2026 | 47,150.00 | 47,200.00 | 46,150.00 | 46,250.00 | 46,250.00 | -4.54% | 166,807 |
| Sep 10, 2026 | 46,200.00 | 48,900.00 | 46,050.00 | 48,450.00 | 48,450.00 | 3.19% | 457,727 |
| Sep 9, 2026 | 46,000.00 | 47,100.00 | 45,200.00 | 46,950.00 | 46,950.00 | 0.97% | 184,321 |
| Sep 8, 2026 | 46,800.00 | 47,200.00 | 46,250.00 | 46,500.00 | 46,500.00 | -0.53% | 124,310 |
| Sep 7, 2026 | 47,050.00 | 47,250.00 | 46,350.00 | 46,750.00 | 46,750.00 | -1.16% | 157,969 |
| 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% | 205,004 |
| 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% | 1,074,913 |