KakaoBank Corp. (KRX:323410)
South Korea
· Delayed Price · Currency is KRW 23,500
-650 (-2.69%)
At close: Sep 26, 2025
KakaoBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 23,950.00 | 23,950.00 | 23,450.00 | 23,500.00 | 23,500.00 | -2.69% | 746,841 |
| Sep 25, 2025 | 23,650.00 | 24,250.00 | 23,650.00 | 24,150.00 | 24,150.00 | 0.84% | 611,543 |
| Sep 24, 2025 | 24,350.00 | 24,450.00 | 23,750.00 | 23,950.00 | 23,950.00 | -1.03% | 662,319 |
| Sep 23, 2025 | 24,650.00 | 24,850.00 | 24,050.00 | 24,200.00 | 24,200.00 | -2.62% | 1,004,039 |
| Sep 22, 2025 | 24,950.00 | 25,150.00 | 24,850.00 | 24,850.00 | 24,850.00 | 0.40% | 626,776 |
| Sep 19, 2025 | 24,750.00 | 25,250.00 | 24,700.00 | 24,750.00 | 24,750.00 | -0.20% | 1,401,433 |
| Sep 18, 2025 | 24,500.00 | 24,900.00 | 24,450.00 | 24,800.00 | 24,800.00 | 1.02% | 550,647 |
| Sep 17, 2025 | 24,700.00 | 24,800.00 | 24,400.00 | 24,550.00 | 24,550.00 | -0.61% | 500,401 |
| Sep 16, 2025 | 25,200.00 | 25,250.00 | 24,700.00 | 24,700.00 | 24,700.00 | -1.98% | 645,757 |
| Sep 15, 2025 | 25,300.00 | 25,350.00 | 24,900.00 | 25,200.00 | 25,200.00 | -0.40% | 667,044 |
| Sep 12, 2025 | 24,950.00 | 25,450.00 | 24,800.00 | 25,300.00 | 25,300.00 | 2.64% | 975,490 |
| Sep 11, 2025 | 24,900.00 | 24,900.00 | 24,450.00 | 24,650.00 | 24,650.00 | - | 1,176,194 |
| Sep 10, 2025 | 24,600.00 | 25,100.00 | 24,450.00 | 24,650.00 | 24,650.00 | 2.92% | 1,192,937 |
| Sep 9, 2025 | 23,700.00 | 24,050.00 | 23,550.00 | 23,950.00 | 23,950.00 | 1.70% | 731,939 |
| Sep 8, 2025 | 23,650.00 | 23,700.00 | 23,500.00 | 23,550.00 | 23,550.00 | - | 535,459 |
| Sep 5, 2025 | 23,900.00 | 23,900.00 | 23,550.00 | 23,550.00 | 23,550.00 | -1.05% | 502,974 |
| Sep 4, 2025 | 23,750.00 | 24,000.00 | 23,650.00 | 23,800.00 | 23,800.00 | -0.21% | 558,954 |
| Sep 3, 2025 | 24,100.00 | 24,250.00 | 23,750.00 | 23,850.00 | 23,850.00 | -1.65% | 660,156 |
| Sep 2, 2025 | 23,950.00 | 24,850.00 | 23,950.00 | 24,250.00 | 24,250.00 | 1.25% | 524,620 |
| Sep 1, 2025 | 24,300.00 | 24,450.00 | 23,850.00 | 23,950.00 | 23,950.00 | -2.84% | 640,714 |
| Aug 29, 2025 | 25,300.00 | 25,350.00 | 24,650.00 | 24,650.00 | 24,650.00 | -1.99% | 525,289 |
| Aug 28, 2025 | 24,850.00 | 25,550.00 | 24,650.00 | 25,150.00 | 25,150.00 | 1.00% | 644,395 |
| Aug 27, 2025 | 25,300.00 | 25,450.00 | 24,900.00 | 24,900.00 | 24,900.00 | -0.99% | 477,664 |
| Aug 26, 2025 | 25,150.00 | 25,350.00 | 25,050.00 | 25,150.00 | 25,150.00 | -0.40% | 770,327 |
| Aug 25, 2025 | 25,200.00 | 25,300.00 | 25,050.00 | 25,250.00 | 25,250.00 | 0.60% | 382,989 |
| Aug 22, 2025 | 25,150.00 | 25,400.00 | 25,000.00 | 25,100.00 | 25,100.00 | -0.40% | 480,692 |
| Aug 21, 2025 | 25,200.00 | 25,750.00 | 25,200.00 | 25,200.00 | 25,200.00 | - | 543,788 |
| Aug 20, 2025 | 25,300.00 | 25,550.00 | 25,000.00 | 25,200.00 | 25,200.00 | -1.95% | 608,444 |
| Aug 19, 2025 | 26,000.00 | 26,200.00 | 25,400.00 | 25,700.00 | 25,700.00 | -0.77% | 774,686 |
| Aug 18, 2025 | 26,250.00 | 26,300.00 | 25,900.00 | 25,900.00 | 25,900.00 | -2.81% | 669,688 |
| Aug 14, 2025 | 25,950.00 | 26,650.00 | 25,850.00 | 26,650.00 | 26,650.00 | 2.11% | 1,498,900 |
| Aug 13, 2025 | 26,450.00 | 26,500.00 | 26,000.00 | 26,100.00 | 26,100.00 | -0.57% | 695,483 |
| Aug 12, 2025 | 26,100.00 | 26,600.00 | 26,100.00 | 26,250.00 | 26,250.00 | - | 796,317 |
| Aug 11, 2025 | 26,700.00 | 26,750.00 | 26,200.00 | 26,250.00 | 26,250.00 | -2.23% | 893,513 |
| Aug 8, 2025 | 27,150.00 | 27,250.00 | 26,700.00 | 26,850.00 | 26,850.00 | -1.29% | 847,212 |
| Aug 7, 2025 | 27,100.00 | 27,300.00 | 26,500.00 | 27,200.00 | 27,200.00 | 1.12% | 2,022,258 |
| Aug 6, 2025 | 29,000.00 | 29,050.00 | 26,850.00 | 26,900.00 | 26,900.00 | -1.28% | 2,714,172 |
| Aug 5, 2025 | 27,300.00 | 27,500.00 | 26,750.00 | 27,250.00 | 27,250.00 | 0.37% | 776,872 |
| Aug 4, 2025 | 26,600.00 | 27,700.00 | 26,600.00 | 27,150.00 | 27,150.00 | 0.56% | 845,106 |
| Aug 1, 2025 | 27,750.00 | 27,900.00 | 26,800.00 | 27,000.00 | 27,000.00 | -3.91% | 750,977 |
| Jul 31, 2025 | 28,400.00 | 28,750.00 | 27,950.00 | 28,100.00 | 28,100.00 | -1.92% | 746,632 |
| Jul 30, 2025 | 28,150.00 | 28,925.00 | 28,150.00 | 28,650.00 | 28,650.00 | 1.24% | 725,474 |
| Jul 29, 2025 | 28,400.00 | 28,550.00 | 27,900.00 | 28,300.00 | 28,300.00 | -1.05% | 660,043 |
| Jul 28, 2025 | 28,950.00 | 29,550.00 | 28,450.00 | 28,600.00 | 28,600.00 | -0.52% | 631,089 |
| Jul 25, 2025 | 28,100.00 | 28,850.00 | 28,050.00 | 28,750.00 | 28,750.00 | 1.05% | 886,380 |
| Jul 24, 2025 | 28,800.00 | 29,300.00 | 28,200.00 | 28,450.00 | 28,450.00 | -0.87% | 1,084,523 |
| Jul 23, 2025 | 29,350.00 | 29,650.00 | 28,500.00 | 28,700.00 | 28,700.00 | -2.05% | 1,140,192 |
| Jul 22, 2025 | 29,550.00 | 29,650.00 | 29,100.00 | 29,300.00 | 29,300.00 | -1.18% | 661,908 |
| Jul 21, 2025 | 29,200.00 | 29,750.00 | 29,200.00 | 29,650.00 | 29,650.00 | 0.85% | 909,634 |
| Jul 18, 2025 | 29,300.00 | 29,750.00 | 29,150.00 | 29,400.00 | 29,400.00 | 0.68% | 839,805 |