Kakao Corp. - 035720.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	60,200	60,200	60,200	60,500	59,500	1.32M
December 03, 2025	59,800	60,600	60,600	61,300	59,800	2.33M
December 02, 2025	59,600	59,500	59,500	59,800	58,800	1.07M
December 01, 2025	58,900	59,500	59,500	60,300	58,900	1.65M
November 28, 2025	59,900	58,700	58,700	59,900	58,600	1.69M
November 27, 2025	60,900	59,700	59,700	61,200	59,700	1.62M
November 26, 2025	58,500	61,000	61,000	61,000	58,200	3.38M
November 25, 2025	59,600	58,000	58,000	59,700	57,600	1.95M
November 24, 2025	59,300	58,800	58,800	59,500	57,600	2.22M
November 21, 2025	57,600	58,700	58,700	59,300	57,100	2.5M
November 20, 2025	59,200	59,100	59,100	59,600	58,600	2.14M
November 19, 2025	57,800	58,200	58,200	58,800	56,600	2.99M
November 18, 2025	60,300	57,500	57,500	60,900	57,200	5.94M
November 17, 2025	61,700	60,700	60,700	62,000	60,500	2.35M
November 14, 2025	62,400	61,500	61,500	63,200	61,000	3.33M
November 13, 2025	63,600	63,700	63,700	64,200	62,700	3.22M
November 12, 2025	64,700	63,800	63,800	64,800	63,500	3.3M
November 11, 2025	62,500	64,100	64,100	66,700	62,500	12.36M
November 10, 2025	63,400	62,300	62,300	66,400	62,200	8M
November 07, 2025	61,600	62,800	62,800	65,400	60,800	9.54M
November 06, 2025	63,300	60,700	60,700	64,000	60,200	4.45M
November 05, 2025	64,800	62,700	62,700	65,600	60,500	5.72M
November 04, 2025	64,700	64,200	64,200	65,500	63,800	1.82M
November 03, 2025	66,600	64,500	64,500	66,900	64,000	3.03M
October 31, 2025	64,700	65,100	65,100	66,300	64,600	3.13M
October 30, 2025	68,000	63,500	63,500	68,100	63,200	5.31M
October 29, 2025	63,800	67,700	67,700	69,700	63,100	11.88M
October 28, 2025	61,900	63,700	63,700	64,300	61,300	5.01M
October 27, 2025	59,500	60,900	60,900	61,500	59,200	2.59M
October 24, 2025	59,700	59,200	59,200	59,700	59,000	1.1M
October 23, 2025	60,200	59,000	59,000	60,300	59,000	2.23M
October 22, 2025	62,800	60,900	60,900	62,900	60,000	2.24M
October 21, 2025	59,200	62,300	62,300	63,000	59,000	6.98M
October 20, 2025	58,100	58,800	58,800	59,000	56,900	1.65M
October 17, 2025	58,600	58,000	58,000	59,500	57,900	1.91M
October 16, 2025	59,200	58,600	58,600	59,900	58,200	2.3M
October 15, 2025	59,700	59,200	59,200	60,200	59,100	1.66M
October 14, 2025	60,300	59,600	59,600	61,300	59,400	2.25M
October 13, 2025	60,700	59,800	59,800	60,700	59,600	2.62M
October 10, 2025	60,500	62,100	62,100	62,100	60,400	2.98M
October 02, 2025	60,400	59,600	59,600	60,800	59,600	2.32M
October 01, 2025	59,800	60,000	60,000	61,100	59,800	1.56M
September 30, 2025	62,000	59,600	59,600	62,000	59,600	1.97M
September 29, 2025	59,400	60,300	60,300	60,700	58,800	3.04M
September 26, 2025	62,400	59,300	59,300	62,500	59,100	4.75M
September 25, 2025	62,300	63,200	63,200	64,000	62,200	2.82M
September 24, 2025	64,600	62,800	62,800	65,200	62,600	2.67M
September 23, 2025	66,700	63,300	63,300	66,700	62,600	4.98M
September 22, 2025	67,500	66,400	66,400	67,600	65,600	2.28M
September 19, 2025	64,800	67,000	67,000	68,500	64,700	5M
September 18, 2025	63,200	64,700	64,700	65,100	62,900	2.41M
September 17, 2025	63,000	62,500	62,500	63,300	62,400	992,359
September 16, 2025	64,600	62,900	62,900	64,700	62,600	2.25M
September 15, 2025	65,000	64,000	64,000	65,000	63,700	2.37M
September 12, 2025	60,500	65,500	65,500	66,000	60,200	6.98M
September 11, 2025	60,300	59,900	59,900	60,600	59,700	2.4M
September 10, 2025	60,000	59,900	59,900	60,800	59,600	1.77M
September 09, 2025	59,700	59,600	59,600	59,700	59,000	1.33M
September 08, 2025	58,700	59,200	59,200	60,100	58,600	1.67M
September 05, 2025	60,000	58,500	58,500	60,000	58,500	1.54M

Kakao Corp. (035720.KS) KSC