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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	21,800	21,550	21,550	21,950	21,300	1.07M
November 06, 2025	22,600	21,750	21,750	22,850	21,450	2.19M
November 05, 2025	23,300	22,400	22,400	23,350	22,100	1.8M
November 04, 2025	22,700	23,050	23,050	23,150	22,600	781,266
November 03, 2025	23,150	22,850	22,850	23,250	22,700	915,393
October 31, 2025	22,950	23,150	23,150	23,350	22,750	680,728
October 30, 2025	23,300	22,800	22,800	23,400	22,800	974,904
October 29, 2025	23,650	23,500	23,500	23,700	23,100	1.11M
October 28, 2025	23,450	23,450	23,450	23,875	23,250	587,780
October 27, 2025	22,950	23,350	23,350	23,450	22,950	692,160
October 24, 2025	23,000	22,900	22,900	23,050	22,750	524,107
October 23, 2025	23,350	22,800	22,800	23,350	22,800	1.11M
October 22, 2025	23,800	23,650	23,650	23,800	23,150	838,525
October 21, 2025	22,950	23,500	23,500	23,800	22,850	1.73M
October 20, 2025	22,500	22,850	22,850	22,900	22,150	1.24M
October 17, 2025	22,700	22,450	22,450	22,850	22,400	800,489
October 16, 2025	22,600	22,750	22,750	23,250	22,600	977,286
October 15, 2025	22,500	22,550	22,550	22,650	22,400	629,256
October 14, 2025	22,500	22,400	22,400	22,900	22,400	1.02M
October 13, 2025	22,800	22,700	22,700	22,850	22,375	1.32M
October 10, 2025	23,450	23,100	23,100	23,650	23,050	1.05M
October 02, 2025	23,800	23,650	23,650	24,250	23,500	1.38M
October 01, 2025	23,800	23,550	23,550	24,200	23,500	463,916
September 30, 2025	24,000	23,750	23,750	24,100	23,700	480,388
September 29, 2025	23,700	23,950	23,950	24,300	23,700	620,663
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

KakaoBank Corp. (323410.KS) KSC