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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	64,800	65,000	65,000	65,500	64,000	1.93M
August 14, 2025	63,000	64,400	64,400	65,200	63,000	2.81M
August 13, 2025	64,600	63,500	63,500	64,800	62,100	2.91M
August 12, 2025	63,800	63,700	63,700	64,700	62,700	2.48M
August 11, 2025	64,200	64,200	64,200	65,700	63,500	4M
August 08, 2025	62,500	63,800	63,800	65,300	61,700	7.22M
August 07, 2025	57,900	63,600	63,600	63,600	57,400	11.91M
August 06, 2025	55,400	56,800	56,800	57,200	54,100	4.08M
August 05, 2025	55,800	54,700	54,700	55,900	53,300	4.46M
August 04, 2025	55,000	55,400	55,400	59,400	54,700	8.32M
August 01, 2025	57,200	55,500	55,500	57,500	55,300	2.25M
July 31, 2025	56,500	58,000	58,000	58,300	55,800	2.27M
July 30, 2025	56,300	56,300	56,300	58,800	56,000	3.41M
July 29, 2025	56,300	56,000	56,000	56,600	55,300	1.27M
July 28, 2025	56,800	55,900	55,900	57,200	55,400	1.44M
July 25, 2025	54,000	55,800	55,800	55,900	53,700	1.92M
July 24, 2025	55,500	54,100	54,100	55,900	53,500	1.97M
July 23, 2025	56,700	55,000	55,000	56,900	54,100	1.98M
July 22, 2025	57,100	56,500	56,500	57,100	56,100	1.36M
July 21, 2025	56,700	56,900	56,900	57,400	56,400	1.11M
July 18, 2025	57,700	56,900	56,900	57,800	56,100	1.33M
July 17, 2025	57,500	57,500	57,500	59,100	57,000	3.45M
July 16, 2025	56,900	56,100	56,100	57,600	56,000	2M
July 15, 2025	57,400	57,200	57,200	58,000	56,300	3.13M
July 14, 2025	59,500	58,300	58,300	59,600	56,500	3.47M
July 11, 2025	62,000	60,000	60,000	62,000	59,900	2.59M
July 10, 2025	61,000	60,800	60,800	61,800	59,700	3.15M
July 09, 2025	60,700	60,500	60,500	61,000	59,500	2.24M
July 08, 2025	61,400	60,800	60,800	61,600	59,900	2.49M
July 07, 2025	57,600	60,100	60,100	61,000	57,500	3.21M
July 04, 2025	60,000	58,450	58,450	60,400	58,300	2.03M
July 03, 2025	59,200	59,500	59,500	61,400	58,800	3.33M
July 02, 2025	61,000	58,700	58,700	61,300	58,100	3.09M
July 01, 2025	59,900	60,100	60,100	63,400	59,300	4.98M
June 30, 2025	61,200	60,000	60,000	62,000	59,500	4.07M
June 27, 2025	63,000	60,900	60,900	63,500	58,900	7.75M
June 26, 2025	67,500	63,100	63,100	67,600	61,100	12.52M
June 25, 2025	69,400	69,400	69,400	70,700	67,200	6.53M
June 24, 2025	68,100	70,400	70,400	71,600	66,000	12.08M
June 23, 2025	67,000	67,600	67,600	68,900	65,600	12.71M
June 20, 2025	60,100	66,600	66,600	67,200	58,600	16.72M
June 19, 2025	57,300	60,400	60,400	61,800	56,800	14.75M
June 18, 2025	51,600	55,200	55,200	55,400	51,600	8.38M
June 17, 2025	53,800	51,800	51,800	54,000	51,200	3.98M
June 16, 2025	51,300	53,200	53,200	53,300	50,800	4.95M
June 13, 2025	53,700	51,500	51,500	53,700	50,700	5.41M
June 12, 2025	50,800	50,500	50,500	51,800	50,300	4.07M
June 11, 2025	49,100	51,400	51,400	52,000	49,100	5.3M
June 10, 2025	53,300	50,000	50,000	53,300	49,000	8.9M
June 09, 2025	45,950	51,400	51,400	51,500	45,700	12.77M
June 05, 2025	42,000	44,300	44,300	44,900	41,850	5.07M
June 04, 2025	44,100	41,600	41,600	44,450	41,050	3.84M
June 02, 2025	43,200	43,150	43,150	43,700	42,400	2.08M
May 30, 2025	43,650	42,700	42,700	43,850	42,650	3.54M
May 29, 2025	41,550	44,000	44,000	44,250	41,550	4.64M
May 28, 2025	40,950	41,700	41,700	42,200	40,250	2.79M
May 27, 2025	38,700	40,950	40,950	41,000	38,550	3.45M
May 26, 2025	37,400	39,000	39,000	39,000	37,100	2.68M
May 23, 2025	37,250	37,400	37,400	37,650	37,000	1.08M
May 22, 2025	37,250	37,250	37,250	37,650	36,950	1.01M

Kakao Corp. (035720.KS) KSC