Kakao Pay Corp. (KRX:377300)
South Korea · Delayed Price · Currency is KRW 42,500
-1,650 (-3.74%)
At close: Jun 10, 2026
Kakao Pay Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 43,000.00 | 44,300.00 | 41,750.00 | 41,850.00 | - | -5.21% | 179,213 |
| Jun 9, 2026 | 41,900.00 | 44,550.00 | 41,650.00 | 44,150.00 | 44,150.00 | 5.12% | 269,426 |
| Jun 8, 2026 | 41,200.00 | 43,700.00 | 41,000.00 | 42,000.00 | 42,000.00 | -7.18% | 248,631 |
| Jun 5, 2026 | 46,150.00 | 47,300.00 | 44,300.00 | 45,250.00 | 45,250.00 | -2.48% | 243,125 |
| Jun 4, 2026 | 45,750.00 | 47,300.00 | 45,400.00 | 46,400.00 | 46,400.00 | -0.43% | 191,571 |
| Jun 2, 2026 | 46,500.00 | 47,100.00 | 45,100.00 | 46,600.00 | 46,600.00 | -1.69% | 252,914 |
| Jun 1, 2026 | 47,300.00 | 49,650.00 | 46,150.00 | 47,400.00 | 47,400.00 | 1.83% | 509,772 |
| May 29, 2026 | 45,600.00 | 47,800.00 | 45,400.00 | 46,550.00 | 46,550.00 | 3.22% | 390,428 |
| May 28, 2026 | 45,650.00 | 46,400.00 | 43,350.00 | 45,100.00 | 45,100.00 | -3.53% | 319,541 |
| May 27, 2026 | 47,800.00 | 48,200.00 | 46,250.00 | 46,750.00 | 46,750.00 | -3.71% | 290,546 |
| May 26, 2026 | 50,400.00 | 50,600.00 | 48,500.00 | 48,550.00 | 48,550.00 | -2.90% | 266,396 |
| May 22, 2026 | 48,300.00 | 50,400.00 | 48,200.00 | 50,000.00 | 50,000.00 | 4.60% | 212,306 |
| May 21, 2026 | 45,750.00 | 48,300.00 | 45,750.00 | 47,800.00 | 47,800.00 | 5.40% | 237,862 |
| May 20, 2026 | 47,050.00 | 47,950.00 | 44,900.00 | 45,350.00 | 45,350.00 | -4.02% | 324,355 |
| May 19, 2026 | 48,900.00 | 49,350.00 | 46,750.00 | 47,250.00 | 47,250.00 | -3.77% | 290,238 |
| May 18, 2026 | 49,750.00 | 50,500.00 | 47,850.00 | 49,100.00 | 49,100.00 | -3.91% | 297,299 |
| May 15, 2026 | 55,800.00 | 55,800.00 | 50,000.00 | 51,100.00 | 51,100.00 | -11.59% | 751,368 |
| May 14, 2026 | 51,300.00 | 57,800.00 | 50,900.00 | 57,800.00 | 57,800.00 | 13.11% | 722,889 |
| May 13, 2026 | 57,500.00 | 57,800.00 | 50,100.00 | 51,100.00 | 51,100.00 | -11.28% | 1,017,134 |
| May 12, 2026 | 61,800.00 | 63,000.00 | 55,700.00 | 57,600.00 | 57,600.00 | -3.03% | 905,531 |
| May 11, 2026 | 57,200.00 | 61,400.00 | 56,200.00 | 59,400.00 | 59,400.00 | 4.21% | 833,383 |
| May 8, 2026 | 57,000.00 | 58,400.00 | 56,500.00 | 57,000.00 | 57,000.00 | -1.38% | 381,745 |
| May 7, 2026 | 61,800.00 | 61,800.00 | 56,500.00 | 57,800.00 | 57,800.00 | -8.69% | 1,258,135 |
| May 6, 2026 | 59,500.00 | 64,200.00 | 55,600.00 | 63,300.00 | 63,300.00 | 13.04% | 2,815,022 |
| May 4, 2026 | 56,500.00 | 57,000.00 | 55,700.00 | 56,000.00 | 56,000.00 | 0.54% | 247,354 |
| Apr 30, 2026 | 56,500.00 | 57,000.00 | 55,300.00 | 55,700.00 | 55,700.00 | -1.59% | 196,818 |
| Apr 29, 2026 | 55,500.00 | 56,800.00 | 54,900.00 | 56,600.00 | 56,600.00 | 2.35% | 233,260 |
| Apr 28, 2026 | 55,000.00 | 56,100.00 | 54,700.00 | 55,300.00 | 55,300.00 | 0.73% | 217,936 |
| Apr 27, 2026 | 55,200.00 | 55,700.00 | 54,700.00 | 54,900.00 | 54,900.00 | -0.72% | 211,204 |
| Apr 24, 2026 | 55,700.00 | 55,800.00 | 54,900.00 | 55,300.00 | 55,300.00 | -1.43% | 233,481 |
| Apr 23, 2026 | 58,400.00 | 58,600.00 | 55,200.00 | 56,100.00 | 56,100.00 | -1.23% | 452,093 |
| Apr 22, 2026 | 56,300.00 | 57,200.00 | 55,400.00 | 56,800.00 | 56,800.00 | -0.35% | 248,984 |
| Apr 21, 2026 | 57,500.00 | 57,800.00 | 56,300.00 | 57,000.00 | 57,000.00 | 0.88% | 226,277 |
| Apr 20, 2026 | 56,200.00 | 58,500.00 | 55,800.00 | 56,500.00 | 56,500.00 | -0.35% | 348,320 |
| Apr 17, 2026 | 55,600.00 | 58,000.00 | 55,400.00 | 56,700.00 | 56,700.00 | 1.98% | 444,750 |
| Apr 16, 2026 | 55,900.00 | 56,100.00 | 54,400.00 | 55,600.00 | 55,600.00 | 2.21% | 324,481 |
| Apr 15, 2026 | 54,400.00 | 55,600.00 | 54,000.00 | 54,400.00 | 54,400.00 | 2.64% | 472,002 |
| Apr 14, 2026 | 53,100.00 | 53,700.00 | 52,700.00 | 53,000.00 | 53,000.00 | 3.31% | 242,278 |
| Apr 13, 2026 | 51,500.00 | 52,300.00 | 51,200.00 | 51,300.00 | 51,300.00 | -3.39% | 152,225 |
| Apr 10, 2026 | 52,600.00 | 53,500.00 | 52,200.00 | 53,100.00 | 53,100.00 | 0.57% | 225,151 |
| Apr 9, 2026 | 51,700.00 | 52,800.00 | 51,400.00 | 52,800.00 | 52,800.00 | 0.57% | 236,575 |
| Apr 8, 2026 | 51,100.00 | 53,100.00 | 50,700.00 | 52,500.00 | 52,500.00 | 7.03% | 362,802 |
| Apr 7, 2026 | 49,850.00 | 50,600.00 | 48,650.00 | 49,050.00 | 49,050.00 | -1.51% | 258,743 |
| Apr 6, 2026 | 48,250.00 | 51,800.00 | 48,150.00 | 49,800.00 | 49,800.00 | 3.97% | 680,189 |
| Apr 3, 2026 | 48,150.00 | 48,500.00 | 47,200.00 | 47,900.00 | 47,900.00 | 1.59% | 231,541 |
| Apr 2, 2026 | 51,800.00 | 51,800.00 | 46,750.00 | 47,150.00 | 47,150.00 | -7.37% | 467,329 |
| Apr 1, 2026 | 50,400.00 | 51,300.00 | 49,900.00 | 50,900.00 | 50,900.00 | 4.20% | 273,417 |
| Mar 31, 2026 | 49,850.00 | 50,300.00 | 48,200.00 | 48,850.00 | 48,850.00 | -3.84% | 353,718 |
| Mar 30, 2026 | 50,700.00 | 51,100.00 | 50,100.00 | 50,800.00 | 50,800.00 | -5.05% | 373,827 |
| Mar 27, 2026 | 50,600.00 | 53,600.00 | 50,000.00 | 53,500.00 | 53,500.00 | 1.90% | 432,141 |