Kakao Corp. (035720.KS) KSC

50,600.00

+200(+0.40%)

Updated at March 13 03:30PM

Currency In KRW

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	49,300	50,600	50,600	50,900	49,200	1.11M
March 12, 2026	50,900	50,400	50,400	51,200	50,100	2.11M
March 11, 2026	52,500	50,900	50,900	53,200	50,600	1.89M
March 10, 2026	51,800	51,400	51,400	52,500	51,300	1.12M
March 09, 2026	50,100	50,400	50,400	50,500	48,800	2.11M
March 06, 2026	50,500	53,600	53,600	54,400	50,500	2.92M
March 05, 2026	51,200	51,200	51,200	52,400	50,300	3.91M
March 04, 2026	53,200	48,750	48,750	54,300	47,400	5.09M
March 03, 2026	60,900	56,200	56,200	61,400	56,100	6.92M
February 27, 2026	61,300	62,300	62,300	64,500	60,500	7.82M
February 26, 2026	58,700	61,400	61,400	62,300	58,600	9.84M
February 25, 2026	58,000	57,400	57,400	58,000	57,200	2.08M
February 24, 2026	58,100	57,900	57,900	58,400	57,700	1.8M
February 23, 2026	58,600	58,100	58,100	58,600	57,800	1.66M
February 20, 2026	57,800	57,900	0	58,900	57,700	2.05M
February 19, 2026	58,200	57,600	0	58,300	57,400	2.12M
February 13, 2026	59,100	57,400	0	59,300	57,300	3.32M
February 12, 2026	61,900	58,800	0	63,400	58,800	7.89M
February 11, 2026	58,700	58,900	0	59,100	58,200	1.67M
February 10, 2026	58,000	58,300	0	59,100	57,700	1.96M
February 09, 2026	57,400	57,500	0	58,400	56,800	1.88M
February 06, 2026	57,500	56,200	0	57,700	55,500	3.99M
February 05, 2026	58,700	58,200	0	59,900	58,000	2.89M
February 04, 2026	58,700	58,500	0	58,800	58,000	2.53M
February 03, 2026	59,600	59,200	0	59,700	58,200	2.14M
February 02, 2026	60,500	58,400	0	61,200	58,000	2.86M
January 30, 2026	62,500	61,400	0	63,200	61,200	3.6M
January 29, 2026	61,400	61,800	0	62,800	60,600	3.39M
January 28, 2026	62,500	61,800	0	63,000	60,850	3.5M
January 27, 2026	61,400	62,200	0	63,400	61,200	4.17M
January 26, 2026	62,300	61,800	0	62,400	60,300	4.14M
January 23, 2026	58,500	61,000	0	61,300	58,300	7.21M
January 22, 2026	57,600	58,400	0	58,700	57,000	2.48M
January 21, 2026	57,900	57,300	0	58,200	56,900	2.01M
January 20, 2026	57,300	59,000	0	59,200	57,300	2.91M
January 19, 2026	57,500	56,600	0	57,500	56,500	2.19M
January 16, 2026	58,400	57,300	0	58,500	57,100	2.99M
January 15, 2026	58,500	58,500	0	59,500	58,300	1.96M
January 14, 2026	59,500	58,800	0	59,500	58,200	1.59M
January 13, 2026	58,800	59,300	0	59,300	58,200	1.86M
January 12, 2026	58,300	58,200	0	58,500	57,700	1.92M
January 09, 2026	58,300	58,200	0	58,400	57,600	1.94M
January 08, 2026	59,500	57,800	0	59,800	57,800	3.66M
January 07, 2026	63,200	59,300	0	63,600	58,700	6.12M
January 06, 2026	62,500	63,800	0	64,200	61,800	2.77M
January 05, 2026	62,500	62,800	0	63,800	62,100	2.29M
January 02, 2026	60,100	62,100	0	62,500	59,200	2.9M
December 30, 2025	60,900	60,100	0	61,500	60,000	1.62M
December 29, 2025	57,600	61,200	0	61,200	57,600	3.84M
December 26, 2025	59,800	58,100	0	60,000	58,000	1.88M
December 24, 2025	59,300	59,800	0	60,000	58,600	2.01M
December 23, 2025	58,700	59,000	0	59,500	58,300	1.38M
December 22, 2025	58,800	58,700	0	59,300	58,300	1.45M
December 19, 2025	58,000	58,200	0	58,400	57,500	1.44M
December 18, 2025	56,000	57,100	0	57,900	55,500	1.45M
December 17, 2025	58,200	57,000	0	58,300	57,000	1.84M
December 16, 2025	59,100	57,900	0	59,600	57,600	2.3M
December 15, 2025	59,000	59,600	0	60,900	58,500	1.65M
December 12, 2025	59,400	59,800	0	59,800	58,800	1.25M
December 11, 2025	59,500	59,200	0	59,700	58,500	2.51M