Kakao Pay Corp. (KRX:377300)
South Korea · Delayed Price · Currency is KRW 47,300
+1,950 (4.30%)
Last updated: May 21, 2026, 12:10 PM KST
Kakao Pay Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 297,289 |
| 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 |
| Mar 26, 2026 | 54,100.00 | 54,300.00 | 52,000.00 | 52,500.00 | 52,500.00 | -2.78% | 399,766 |
| Mar 25, 2026 | 55,000.00 | 55,100.00 | 53,100.00 | 54,000.00 | 54,000.00 | 0.19% | 510,713 |
| Mar 24, 2026 | 61,300.00 | 61,600.00 | 53,500.00 | 53,900.00 | 53,900.00 | -9.41% | 1,046,481 |
| Mar 23, 2026 | 61,500.00 | 61,900.00 | 59,300.00 | 59,500.00 | 59,500.00 | -7.47% | 460,659 |
| Mar 20, 2026 | 60,400.00 | 64,300.00 | 60,200.00 | 64,300.00 | 64,300.00 | 6.81% | 946,399 |
| Mar 19, 2026 | 59,300.00 | 60,900.00 | 58,900.00 | 60,200.00 | 60,200.00 | -1.31% | 245,673 |
| Mar 18, 2026 | 61,000.00 | 61,500.00 | 59,700.00 | 61,000.00 | 61,000.00 | 1.50% | 386,902 |
| Mar 17, 2026 | 58,800.00 | 61,900.00 | 58,600.00 | 60,100.00 | 60,100.00 | 4.52% | 439,788 |
| Mar 16, 2026 | 58,100.00 | 58,800.00 | 56,900.00 | 57,500.00 | 57,500.00 | -1.20% | 214,923 |
| Mar 13, 2026 | 57,200.00 | 59,000.00 | 56,600.00 | 58,200.00 | 58,200.00 | -1.36% | 269,938 |
| Mar 12, 2026 | 59,500.00 | 60,500.00 | 58,500.00 | 59,000.00 | 59,000.00 | -2.16% | 462,578 |
| Mar 11, 2026 | 59,700.00 | 62,300.00 | 59,300.00 | 60,300.00 | 60,300.00 | 1.86% | 472,122 |
| Mar 10, 2026 | 61,800.00 | 61,900.00 | 58,500.00 | 59,200.00 | 59,200.00 | 0.34% | 468,942 |