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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	57,800	57,900	57,900	58,900	57,700	2.05M
February 19, 2026	58,200	57,600	57,600	58,300	57,400	2.12M
February 13, 2026	59,100	57,400	57,400	59,300	57,300	3.32M
February 12, 2026	61,900	58,800	58,800	63,400	58,800	7.88M
February 11, 2026	58,700	58,900	58,900	59,100	58,200	1.6M
February 10, 2026	58,000	58,300	58,300	59,100	57,700	1.96M
February 09, 2026	57,400	57,500	57,500	58,400	56,800	1.88M
February 06, 2026	57,500	56,200	56,200	57,700	55,500	3.99M
February 05, 2026	58,700	58,200	58,200	59,900	58,000	2.82M
February 04, 2026	58,700	58,500	58,500	58,800	58,000	2.44M
February 03, 2026	59,600	59,200	59,200	59,700	58,200	2.14M
February 02, 2026	60,500	58,400	58,400	61,200	58,000	2.86M
January 30, 2026	62,500	61,400	61,400	63,200	61,200	3.6M
January 29, 2026	61,400	61,800	61,800	62,800	60,600	3.39M
January 28, 2026	62,500	61,800	61,800	63,000	60,850	3.5M
January 27, 2026	61,400	62,200	62,200	63,400	61,200	4.17M
January 26, 2026	62,300	61,800	61,800	62,400	60,300	4.14M
January 23, 2026	58,500	61,000	61,000	61,300	58,300	7.21M
January 22, 2026	57,600	58,400	58,400	58,700	57,000	2.48M
January 21, 2026	57,900	57,300	57,300	58,200	56,900	1.91M
January 20, 2026	57,300	59,000	59,000	59,200	57,300	2.91M
January 19, 2026	57,500	56,600	56,600	57,500	56,500	2.19M
January 16, 2026	58,400	57,300	57,300	58,500	57,100	2.99M
January 15, 2026	58,500	58,500	58,500	59,500	58,300	1.96M
January 14, 2026	59,500	58,800	58,800	59,500	58,200	1.47M
January 13, 2026	58,800	59,300	59,300	59,300	58,200	1.86M
January 12, 2026	58,300	58,200	58,200	58,500	57,700	1.92M
January 09, 2026	58,300	58,200	58,200	58,400	57,600	1.94M
January 08, 2026	59,500	57,800	57,800	59,800	57,800	3.66M
January 07, 2026	63,200	59,300	59,300	63,600	58,700	5.9M
January 06, 2026	62,500	63,800	63,800	64,200	61,800	2.65M
January 05, 2026	62,500	62,800	62,800	63,800	62,100	2.29M
January 02, 2026	60,100	62,100	62,100	62,500	59,200	2.8M
December 30, 2025	60,900	60,100	60,100	61,500	60,000	1.62M
December 29, 2025	57,600	61,200	61,200	61,200	57,600	3.84M
December 26, 2025	59,800	58,100	58,100	60,000	58,000	1.83M
December 24, 2025	59,300	59,800	59,800	60,000	58,600	2.01M
December 23, 2025	58,700	59,000	59,000	59,500	58,300	1.38M
December 22, 2025	58,800	58,700	58,700	59,300	58,300	1.35M
December 19, 2025	58,000	58,200	58,200	58,400	57,500	1.43M
December 18, 2025	56,000	57,100	57,100	57,900	55,500	1.44M
December 17, 2025	58,200	57,000	57,000	58,300	57,000	1.84M
December 16, 2025	59,100	57,900	57,900	59,600	57,600	2.28M
December 15, 2025	59,000	59,600	59,600	60,900	58,500	1.65M
December 12, 2025	59,400	59,800	59,800	59,800	58,800	1.15M
December 11, 2025	59,500	59,200	59,200	59,700	58,500	2.51M
December 10, 2025	60,900	59,200	59,200	60,900	59,200	2.36M
December 09, 2025	61,800	60,800	60,800	61,800	60,800	1.51M
December 08, 2025	61,700	62,000	62,000	62,700	61,200	2.13M
December 05, 2025	60,000	61,400	61,400	61,500	60,000	1.99M
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

Kakao Corp. (035720.KS) KSC