KakaoBank Corp. - 323410.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	26,250	25,900	25,900	26,300	25,900	669,688
August 14, 2025	25,950	26,650	26,650	26,650	25,850	1.5M
August 13, 2025	26,450	26,100	26,100	26,500	26,000	640,996
August 12, 2025	26,100	26,250	26,250	26,600	26,100	796,317
August 11, 2025	26,700	26,250	26,250	26,750	26,200	893,513
August 08, 2025	27,150	26,850	26,850	27,250	26,700	847,212
August 07, 2025	27,100	27,200	27,200	27,300	26,500	2.02M
August 06, 2025	29,000	26,900	26,900	29,050	26,850	2.71M
August 05, 2025	27,300	27,250	27,250	27,500	26,750	776,872
August 04, 2025	26,600	27,150	27,150	27,700	26,600	845,106
August 01, 2025	27,750	27,000	27,000	27,900	26,800	750,977
July 31, 2025	28,400	28,100	28,100	28,750	27,950	746,632
July 30, 2025	28,150	28,650	28,650	28,925	28,150	725,474
July 29, 2025	28,400	28,300	28,300	28,550	27,900	660,043
July 28, 2025	28,950	28,600	28,600	29,550	28,450	631,089
July 25, 2025	28,100	28,750	28,750	28,850	28,050	886,380
July 24, 2025	28,800	28,450	28,450	29,300	28,200	1.08M
July 23, 2025	29,350	28,700	28,700	29,650	28,500	1.14M
July 22, 2025	29,550	29,300	29,300	29,650	29,100	661,908
July 21, 2025	29,200	29,650	29,650	29,750	29,200	909,634
July 18, 2025	29,300	29,400	29,400	29,750	29,150	839,805
July 17, 2025	30,400	29,200	29,200	30,550	29,150	1.19M
July 16, 2025	29,650	29,750	29,750	30,300	29,550	1.01M
July 15, 2025	30,650	30,100	30,100	31,150	29,850	1.57M
July 14, 2025	30,850	30,950	30,950	31,100	30,150	1.5M
July 11, 2025	34,000	31,350	31,350	34,800	31,250	4.57M
July 10, 2025	30,250	32,000	32,000	32,000	29,650	2.15M
July 09, 2025	30,250	30,250	30,250	30,550	29,550	1.32M
July 08, 2025	29,800	30,050	30,050	30,550	29,550	1.62M
July 07, 2025	28,750	29,250	29,250	30,000	28,700	817,858
July 04, 2025	30,200	29,100	29,100	30,250	29,050	976,863
July 03, 2025	29,550	29,800	29,800	30,450	29,450	1.42M
July 02, 2025	30,200	29,600	29,600	30,800	28,800	1.85M
July 01, 2025	30,100	29,850	29,850	31,400	29,800	2.33M
June 30, 2025	31,900	30,000	30,000	32,250	29,900	2.81M
June 27, 2025	30,100	31,450	31,450	31,450	30,100	2.02M
June 26, 2025	35,200	31,350	31,350	35,200	31,050	3.87M
June 25, 2025	35,950	36,600	36,600	36,800	35,500	2.83M
June 24, 2025	31,150	37,000	37,000	38,750	30,600	24.3M
June 23, 2025	30,650	31,000	31,000	31,750	30,000	5.49M
June 20, 2025	32,000	32,050	32,050	32,850	29,750	11.13M
June 19, 2025	28,000	28,100	28,100	28,300	27,200	1.44M
June 18, 2025	27,050	27,600	27,600	28,050	26,900	1.17M
June 17, 2025	28,000	27,450	27,450	28,450	27,100	1.06M
June 16, 2025	27,700	28,050	28,050	28,200	27,200	1.18M
June 13, 2025	29,500	27,800	27,800	29,600	27,550	2.1M
June 12, 2025	28,000	28,500	28,500	28,600	28,000	1.75M
June 11, 2025	27,750	28,350	28,350	28,900	27,650	1.54M
June 10, 2025	30,650	28,350	28,350	30,700	27,750	4.15M
June 09, 2025	24,650	29,150	29,150	29,500	24,550	8.99M
June 05, 2025	23,500	24,250	24,250	24,450	23,500	662,075
June 04, 2025	24,250	23,700	23,700	24,350	23,550	606,488
June 02, 2025	23,150	24,050	24,050	24,100	23,150	598,504
May 30, 2025	23,700	23,500	23,500	23,900	23,300	1.47M
May 29, 2025	23,900	23,900	23,900	24,050	23,700	481,766
May 28, 2025	23,300	23,700	23,700	24,100	23,200	649,542
May 27, 2025	22,850	23,550	23,550	23,550	22,850	466,027
May 26, 2025	22,800	23,100	23,100	23,100	22,700	405,592
May 23, 2025	22,600	22,750	22,750	22,900	22,600	245,112
May 22, 2025	22,600	22,700	22,700	23,200	22,600	537,290

KakaoBank Corp. (323410.KS) KSC