KakaoBank Corp. (323410.KS) KSC

23,850.00

-900(-3.64%)

Updated at March 13 03:30PM

Currency In KRW

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	24,000	23,850	23,850	24,250	23,750	796,630
March 12, 2026	24,100	24,750	24,750	24,750	23,950	832,851
March 11, 2026	24,600	24,300	24,300	25,150	24,150	839,306
March 10, 2026	24,550	24,250	24,250	24,700	24,200	546,168
March 09, 2026	22,950	23,750	23,750	23,750	22,550	1.01M
March 06, 2026	23,550	24,100	24,100	24,600	23,450	1.02M
March 05, 2026	23,800	24,050	24,050	24,650	23,650	1.65M
March 04, 2026	24,800	22,700	22,700	24,850	22,050	1.57M
March 03, 2026	27,150	25,500	25,500	27,200	25,300	1.86M
February 27, 2026	27,550	27,150	27,150	27,550	26,550	2.79M
February 26, 2026	28,300	27,900	27,900	28,800	27,850	1.48M
February 25, 2026	28,450	28,000	27,540	28,450	27,750	1.25M
February 24, 2026	28,600	28,450	27,982.61	28,600	27,750	1.08M
February 23, 2026	29,300	28,400	27,933.43	29,300	28,200	1.43M
February 20, 2026	28,000	28,700	0	29,500	28,000	2.11M
February 19, 2026	27,500	28,100	0	28,200	27,000	1.66M
February 13, 2026	27,900	27,400	0	28,450	27,300	2.03M
February 12, 2026	28,700	28,550	0	28,700	27,250	2.59M
February 11, 2026	28,000	28,050	0	28,250	27,000	2.88M
February 10, 2026	26,700	27,400	0	28,800	26,650	6.38M
February 09, 2026	26,750	26,600	0	27,100	25,850	2.79M
February 06, 2026	26,950	26,000	0	27,000	25,150	4.3M
February 05, 2026	25,500	26,850	0	29,150	25,050	20.74M
February 04, 2026	23,300	25,000	0	26,400	23,100	8.35M
February 03, 2026	22,650	23,100	0	23,250	22,500	1.07M
February 02, 2026	22,950	22,100	0	23,100	21,950	1.41M
January 30, 2026	23,450	22,900	0	23,600	22,800	1.42M
January 29, 2026	23,400	23,600	0	23,850	23,050	1.45M
January 28, 2026	23,700	23,500	0	23,750	23,100	1.93M
January 27, 2026	23,050	23,400	0	23,450	22,850	1.76M
January 26, 2026	23,750	23,050	0	23,800	22,600	2.66M
January 23, 2026	21,450	23,500	0	23,900	21,450	7.03M
January 22, 2026	21,200	21,400	0	21,500	21,150	1.26M
January 21, 2026	21,250	21,250	0	21,350	21,050	842,333
January 20, 2026	21,100	21,650	0	21,900	21,100	1.29M
January 19, 2026	21,300	21,100	0	21,300	21,050	918,851
January 16, 2026	21,400	21,350	0	21,450	21,200	745,978
January 15, 2026	21,400	21,300	0	21,550	21,300	790,681
January 14, 2026	21,600	21,400	0	21,600	21,350	478,351
January 13, 2026	21,350	21,500	0	21,500	21,250	776,851
January 12, 2026	21,450	21,300	0	21,600	21,150	843,637
January 09, 2026	21,450	21,600	0	21,650	21,350	470,895
January 08, 2026	21,500	21,300	0	21,550	21,100	981,202
January 07, 2026	22,550	21,600	0	22,750	21,450	1.74M
January 06, 2026	22,200	22,600	0	22,750	22,100	1.35M
January 05, 2026	21,950	22,000	0	22,200	21,800	812,002
January 02, 2026	21,700	21,900	0	22,000	21,600	482,552
December 30, 2025	21,650	21,600	0	21,800	21,600	291,376
December 29, 2025	21,400	21,800	0	21,800	21,300	412,246
December 26, 2025	22,050	21,600	0	22,100	21,500	559,958
December 24, 2025	21,900	22,100	0	22,150	21,850	492,150
December 23, 2025	21,950	21,900	0	22,000	21,800	402,263
December 22, 2025	21,850	21,950	0	22,000	21,750	610,536
December 19, 2025	21,300	21,750	0	21,750	21,150	682,824
December 18, 2025	21,100	21,050	0	21,300	20,950	454,177
December 17, 2025	21,400	21,250	0	21,400	21,200	384,674
December 16, 2025	21,550	21,200	0	21,650	21,150	697,707
December 15, 2025	21,800	21,550	0	21,850	21,500	458,685
December 12, 2025	21,650	21,900	0	21,900	21,550	532,163
December 11, 2025	21,650	21,450	0	21,700	21,400	820,802