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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	28,000	28,700	28,700	29,500	28,000	2.11M
February 19, 2026	27,500	28,100	28,100	28,200	27,000	1.66M
February 13, 2026	27,900	27,400	27,400	28,450	27,300	2.03M
February 12, 2026	28,700	28,550	28,550	28,700	27,250	2.59M
February 11, 2026	28,000	28,050	28,050	28,250	27,000	2.88M
February 10, 2026	26,700	27,400	27,400	28,800	26,650	6.38M
February 09, 2026	26,750	26,600	26,600	27,100	25,850	2.79M
February 06, 2026	26,950	26,000	26,000	27,000	25,150	4.3M
February 05, 2026	25,500	26,850	26,850	29,150	25,050	20.74M
February 04, 2026	23,300	25,000	25,000	26,400	23,100	8.35M
February 03, 2026	22,650	23,100	23,100	23,250	22,500	1.07M
February 02, 2026	22,950	22,100	22,100	23,100	21,950	1.41M
January 30, 2026	23,450	22,900	22,900	23,600	22,800	1.42M
January 29, 2026	23,400	23,600	23,600	23,850	23,050	1.45M
January 28, 2026	23,700	23,500	23,500	23,750	23,100	1.93M
January 27, 2026	23,050	23,400	23,400	23,450	22,850	1.76M
January 26, 2026	23,750	23,050	23,050	23,800	22,600	2.66M
January 23, 2026	21,450	23,500	23,500	23,900	21,450	7.03M
January 22, 2026	21,200	21,400	21,400	21,500	21,150	1.26M
January 21, 2026	21,250	21,250	21,250	21,350	21,050	842,333
January 20, 2026	21,100	21,650	21,650	21,900	21,100	1.29M
January 19, 2026	21,300	21,100	21,150	21,300	21,050	855,579
January 16, 2026	21,400	21,350	21,350	21,450	21,200	745,978
January 15, 2026	21,400	21,300	21,300	21,550	21,300	790,681
January 14, 2026	21,600	21,400	21,400	21,600	21,350	478,325
January 13, 2026	21,350	21,500	21,500	21,500	21,250	776,851
January 12, 2026	21,450	21,300	21,300	21,600	21,150	843,637
January 09, 2026	21,450	21,600	21,600	21,650	21,350	470,895
January 08, 2026	21,500	21,300	21,300	21,550	21,100	981,202
January 07, 2026	22,550	21,600	21,600	22,750	21,450	1.74M
January 06, 2026	22,200	22,600	22,600	22,750	22,100	1.28M
January 05, 2026	21,950	22,000	22,000	22,200	21,800	812,002
January 02, 2026	21,700	21,900	21,900	22,000	21,600	482,552
December 30, 2025	21,650	21,600	21,600	21,800	21,600	291,376
December 29, 2025	21,400	21,800	21,800	21,800	21,300	412,246
December 26, 2025	22,050	21,600	21,600	22,100	21,500	559,958
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

KakaoBank Corp. (323410.KS) KSC