Kakao Pay Corp. (KRX:377300)
South Korea
· Delayed Price · Currency is KRW 48,500
+100 (0.21%)
At close: Dec 5, 2025
Kakao Pay Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48,200.00 | 48,600.00 | 48,050.00 | 48,500.00 | 48,500.00 | 0.21% | 200,970 |
| Dec 4, 2025 | 49,300.00 | 49,300.00 | 48,100.00 | 48,400.00 | 48,400.00 | -1.73% | 266,686 |
| Dec 3, 2025 | 48,650.00 | 49,800.00 | 48,550.00 | 49,250.00 | 49,250.00 | 1.55% | 363,405 |
| Dec 2, 2025 | 49,050.00 | 49,050.00 | 47,950.00 | 48,500.00 | 48,500.00 | -1.32% | 415,970 |
| Dec 1, 2025 | 49,900.00 | 50,500.00 | 48,450.00 | 49,150.00 | 49,150.00 | -0.91% | 386,819 |
| Nov 28, 2025 | 49,750.00 | 49,750.00 | 48,900.00 | 49,600.00 | 49,600.00 | 0.10% | 292,910 |
| Nov 27, 2025 | 50,200.00 | 50,200.00 | 49,400.00 | 49,550.00 | 49,550.00 | -1.29% | 371,566 |
| Nov 26, 2025 | 49,650.00 | 51,600.00 | 49,100.00 | 50,200.00 | 50,200.00 | 1.62% | 408,308 |
| Nov 25, 2025 | 50,000.00 | 50,400.00 | 48,800.00 | 49,400.00 | 49,400.00 | -1.20% | 375,555 |
| Nov 24, 2025 | 50,300.00 | 50,300.00 | 49,300.00 | 50,000.00 | 50,000.00 | 1.63% | 266,744 |
| Nov 21, 2025 | 48,700.00 | 49,700.00 | 48,650.00 | 49,200.00 | 49,200.00 | -1.60% | 292,590 |
| Nov 20, 2025 | 50,300.00 | 50,500.00 | 49,650.00 | 50,000.00 | 50,000.00 | 0.20% | 198,485 |
| Nov 19, 2025 | 50,100.00 | 51,100.00 | 48,900.00 | 49,900.00 | 49,900.00 | -0.99% | 505,777 |
| Nov 18, 2025 | 51,000.00 | 52,000.00 | 49,950.00 | 50,400.00 | 50,400.00 | -2.14% | 670,944 |
| Nov 17, 2025 | 52,200.00 | 52,300.00 | 50,600.00 | 51,500.00 | 51,500.00 | -0.96% | 385,201 |
| Nov 14, 2025 | 52,400.00 | 53,200.00 | 51,700.00 | 52,000.00 | 52,000.00 | -3.53% | 336,234 |
| Nov 13, 2025 | 53,600.00 | 54,000.00 | 52,800.00 | 53,900.00 | 53,900.00 | 0.75% | 448,981 |
| Nov 12, 2025 | 52,500.00 | 54,300.00 | 52,400.00 | 53,500.00 | 53,500.00 | 2.88% | 628,681 |
| Nov 11, 2025 | 51,900.00 | 53,000.00 | 51,600.00 | 52,000.00 | 52,000.00 | 0.97% | 511,735 |
| Nov 10, 2025 | 51,100.00 | 52,600.00 | 50,700.00 | 51,500.00 | 51,500.00 | 1.58% | 426,605 |
| Nov 7, 2025 | 50,500.00 | 51,800.00 | 50,000.00 | 50,700.00 | 50,700.00 | -0.98% | 440,060 |
| Nov 6, 2025 | 51,700.00 | 52,000.00 | 50,300.00 | 51,200.00 | 51,200.00 | 0.79% | 420,545 |
| Nov 5, 2025 | 51,600.00 | 51,700.00 | 49,600.00 | 50,800.00 | 50,800.00 | -1.36% | 870,424 |
| Nov 4, 2025 | 52,000.00 | 52,700.00 | 51,200.00 | 51,500.00 | 51,500.00 | -0.58% | 518,914 |
| Nov 3, 2025 | 52,700.00 | 53,500.00 | 51,500.00 | 51,800.00 | 51,800.00 | -0.96% | 535,328 |
| Oct 31, 2025 | 52,200.00 | 52,900.00 | 52,000.00 | 52,300.00 | 52,300.00 | -0.19% | 361,036 |
| Oct 30, 2025 | 53,600.00 | 53,700.00 | 52,100.00 | 52,400.00 | 52,400.00 | -2.42% | 571,468 |
| Oct 29, 2025 | 53,200.00 | 54,700.00 | 52,700.00 | 53,700.00 | 53,700.00 | 0.56% | 985,803 |
| Oct 28, 2025 | 54,000.00 | 54,600.00 | 53,000.00 | 53,400.00 | 53,400.00 | 0.19% | 530,217 |
| Oct 27, 2025 | 52,900.00 | 53,900.00 | 52,800.00 | 53,300.00 | 53,300.00 | 2.11% | 603,905 |
| Oct 24, 2025 | 53,100.00 | 53,400.00 | 52,000.00 | 52,200.00 | 52,200.00 | -0.76% | 372,040 |
| Oct 23, 2025 | 53,300.00 | 53,600.00 | 52,300.00 | 52,600.00 | 52,600.00 | -2.95% | 534,383 |
| Oct 22, 2025 | 54,700.00 | 54,700.00 | 52,500.00 | 54,200.00 | 54,200.00 | 2.07% | 611,682 |
| Oct 21, 2025 | 51,500.00 | 54,800.00 | 51,300.00 | 53,100.00 | 53,100.00 | 3.91% | 1,913,835 |
| Oct 20, 2025 | 50,300.00 | 51,200.00 | 49,900.00 | 51,100.00 | 51,100.00 | 1.39% | 344,934 |
| Oct 17, 2025 | 51,000.00 | 51,200.00 | 50,200.00 | 50,400.00 | 50,400.00 | -2.14% | 413,268 |
| Oct 16, 2025 | 51,700.00 | 52,400.00 | 50,900.00 | 51,500.00 | 51,500.00 | -0.58% | 423,612 |
| Oct 15, 2025 | 51,400.00 | 52,200.00 | 50,900.00 | 51,800.00 | 51,800.00 | 1.17% | 381,616 |
| Oct 14, 2025 | 52,000.00 | 52,100.00 | 50,600.00 | 51,200.00 | 51,200.00 | -1.35% | 604,260 |
| Oct 13, 2025 | 51,100.00 | 52,000.00 | 50,600.00 | 51,900.00 | 51,900.00 | -1.70% | 738,368 |
| Oct 10, 2025 | 52,700.00 | 53,900.00 | 52,200.00 | 52,800.00 | 52,800.00 | 0.57% | 586,816 |
| Oct 2, 2025 | 53,500.00 | 53,800.00 | 52,000.00 | 52,500.00 | 52,500.00 | -1.13% | 582,340 |
| Oct 1, 2025 | 53,300.00 | 54,800.00 | 53,000.00 | 53,100.00 | 53,100.00 | -1.30% | 320,189 |
| Sep 30, 2025 | 55,000.00 | 55,000.00 | 53,500.00 | 53,800.00 | 53,800.00 | -0.92% | 276,433 |
| Sep 29, 2025 | 52,400.00 | 55,200.00 | 52,200.00 | 54,300.00 | 54,300.00 | 2.45% | 642,324 |
| Sep 26, 2025 | 54,600.00 | 54,600.00 | 52,500.00 | 53,000.00 | 53,000.00 | -4.50% | 1,048,324 |
| Sep 25, 2025 | 54,300.00 | 55,600.00 | 53,500.00 | 55,500.00 | 55,500.00 | 1.65% | 802,787 |
| Sep 24, 2025 | 55,400.00 | 55,800.00 | 53,800.00 | 54,600.00 | 54,600.00 | -1.09% | 488,405 |
| Sep 23, 2025 | 56,400.00 | 56,700.00 | 54,500.00 | 55,200.00 | 55,200.00 | -2.30% | 524,309 |
| Sep 22, 2025 | 57,100.00 | 57,400.00 | 55,600.00 | 56,500.00 | 56,500.00 | - | 545,911 |