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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	21,900	22,100	22,100	22,150	21,850	492,150
December 23, 2025	21,950	21,900	21,900	22,000	21,800	402,263
December 22, 2025	21,850	21,950	21,950	22,000	21,750	610,536
December 19, 2025	21,300	21,750	21,750	21,750	21,150	682,824
December 18, 2025	21,100	21,050	21,050	21,300	20,950	454,177
December 17, 2025	21,400	21,250	21,250	21,400	21,200	384,674
December 16, 2025	21,550	21,200	21,200	21,650	21,150	697,707
December 15, 2025	21,800	21,550	21,550	21,850	21,500	458,685
December 12, 2025	21,650	21,900	21,900	21,900	21,550	506,525
December 11, 2025	21,650	21,450	21,450	21,700	21,400	820,802
December 10, 2025	21,750	21,500	21,500	21,800	21,500	501,447
December 09, 2025	21,800	21,700	21,700	21,900	21,650	370,694
December 08, 2025	22,000	21,900	21,900	22,100	21,750	594,609
December 05, 2025	21,750	22,000	22,000	22,100	21,650	447,960
December 04, 2025	21,800	21,900	21,900	21,900	21,600	623,375
December 03, 2025	22,000	21,950	21,950	22,300	21,850	686,032
December 02, 2025	21,850	21,950	21,950	22,350	21,700	761,648
December 01, 2025	21,700	21,650	21,650	22,000	21,500	491,113
November 28, 2025	21,750	21,650	21,650	21,750	21,450	442,257
November 27, 2025	21,850	21,650	21,650	22,050	21,500	570,205
November 26, 2025	21,500	22,000	22,000	22,100	21,350	807,494
November 25, 2025	21,700	21,150	21,150	21,800	21,000	730,548
November 24, 2025	21,500	21,600	21,600	21,850	21,150	1.69M
November 21, 2025	21,550	21,250	21,250	21,600	21,150	588,159
November 20, 2025	21,550	21,450	21,450	21,850	21,450	552,246
November 19, 2025	21,350	21,350	21,350	21,550	21,100	606,586
November 18, 2025	21,500	21,150	21,150	21,750	21,100	785,141
November 17, 2025	22,050	21,700	21,700	22,150	21,650	590,453
November 14, 2025	22,250	22,000	22,000	22,500	22,000	509,075
November 13, 2025	22,350	22,550	22,550	22,650	22,050	1.29M
November 12, 2025	21,600	22,450	22,450	22,500	21,550	1.05M
November 11, 2025	21,700	21,550	21,550	22,150	21,400	1.36M
November 10, 2025	21,700	21,700	21,700	22,100	21,500	1.31M
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

KakaoBank Corp. (323410.KS) KSC