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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	23,950	23,500	23,500	23,950	23,450	746,841
September 25, 2025	23,650	24,150	24,150	24,250	23,650	611,543
September 24, 2025	24,350	23,950	23,950	24,450	23,750	662,319
September 23, 2025	24,650	24,200	24,200	24,850	24,050	1M
September 22, 2025	24,950	24,850	24,850	25,150	24,850	626,776
September 19, 2025	24,750	24,750	24,750	25,250	24,700	1.4M
September 18, 2025	24,500	24,800	24,800	24,900	24,450	550,647
September 17, 2025	24,700	24,550	24,550	24,800	24,400	500,381
September 16, 2025	25,200	24,700	24,700	25,250	24,700	645,757
September 15, 2025	25,300	25,200	25,200	25,350	24,900	667,044
September 12, 2025	24,950	25,300	25,300	25,450	24,800	975,490
September 11, 2025	24,900	24,650	24,650	24,900	24,450	1.18M
September 10, 2025	24,600	24,650	24,650	25,100	24,450	1.19M
September 09, 2025	23,700	23,950	23,950	24,050	23,550	731,939
September 08, 2025	23,650	23,550	23,550	23,700	23,500	535,459
September 05, 2025	23,900	23,550	23,550	23,900	23,550	465,237
September 04, 2025	23,750	23,800	23,800	24,000	23,650	558,954
September 03, 2025	24,100	23,850	23,850	24,250	23,750	660,156
September 02, 2025	23,950	24,250	24,250	24,850	23,950	524,620
September 01, 2025	24,300	23,950	23,950	24,450	23,850	640,714
August 29, 2025	25,300	24,650	24,650	25,350	24,650	525,289
August 28, 2025	24,850	25,150	25,150	25,550	24,650	644,395
August 27, 2025	25,300	24,900	24,900	25,450	24,900	477,664
August 26, 2025	25,150	25,150	25,150	25,350	25,050	770,327
August 25, 2025	25,200	25,250	25,250	25,300	25,050	382,989
August 22, 2025	25,150	25,100	25,100	25,400	25,000	480,692
August 21, 2025	25,200	25,200	25,200	25,750	25,200	543,788
August 20, 2025	25,300	25,200	25,200	25,550	25,000	608,444
August 19, 2025	26,000	25,700	25,700	26,200	25,400	774,686
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

KakaoBank Corp. (323410.KS) KSC