Kakao Pay Corp. (KRX:377300)
South Korea
· Delayed Price · Currency is KRW 53,000
-2,500 (-4.50%)
At close: Sep 26, 2025
Kakao Pay Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 490,441 |
| 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 |
| Sep 19, 2025 | 55,000.00 | 56,800.00 | 54,800.00 | 56,500.00 | 56,500.00 | 3.29% | 1,176,790 |
| Sep 18, 2025 | 54,200.00 | 55,300.00 | 54,000.00 | 54,700.00 | 54,700.00 | 0.92% | 536,842 |
| Sep 17, 2025 | 54,500.00 | 54,500.00 | 53,300.00 | 54,200.00 | 54,200.00 | -0.55% | 279,809 |
| Sep 16, 2025 | 55,100.00 | 55,100.00 | 54,100.00 | 54,500.00 | 54,500.00 | 0.18% | 400,699 |
| Sep 15, 2025 | 55,100.00 | 55,100.00 | 54,200.00 | 54,400.00 | 54,400.00 | -2.16% | 413,444 |
| Sep 12, 2025 | 54,800.00 | 56,900.00 | 54,100.00 | 55,600.00 | 55,600.00 | 5.10% | 1,962,109 |
| Sep 11, 2025 | 53,600.00 | 53,700.00 | 52,700.00 | 52,900.00 | 52,900.00 | -0.38% | 1,087,275 |
| Sep 10, 2025 | 53,000.00 | 53,500.00 | 52,300.00 | 53,100.00 | 53,100.00 | 1.53% | 834,909 |
| Sep 9, 2025 | 51,800.00 | 52,500.00 | 51,200.00 | 52,300.00 | 52,300.00 | 1.36% | 748,228 |
| Sep 8, 2025 | 51,500.00 | 52,500.00 | 51,200.00 | 51,600.00 | 51,600.00 | 0.39% | 647,961 |
| Sep 5, 2025 | 52,000.00 | 52,000.00 | 50,800.00 | 51,400.00 | 51,400.00 | -0.19% | 850,663 |
| Sep 4, 2025 | 52,200.00 | 52,600.00 | 50,900.00 | 51,500.00 | 51,500.00 | -0.96% | 922,262 |
| Sep 3, 2025 | 56,800.00 | 56,800.00 | 51,500.00 | 52,000.00 | 52,000.00 | -10.03% | 6,516,548 |
| Sep 2, 2025 | 58,100.00 | 59,000.00 | 55,700.00 | 57,800.00 | 57,800.00 | -0.69% | 606,102 |
| Sep 1, 2025 | 57,400.00 | 58,800.00 | 56,900.00 | 58,200.00 | 58,200.00 | -2.68% | 492,711 |
| Aug 29, 2025 | 60,500.00 | 60,700.00 | 59,100.00 | 59,800.00 | 59,800.00 | -0.66% | 279,858 |
| Aug 28, 2025 | 59,700.00 | 60,600.00 | 58,800.00 | 60,200.00 | 60,200.00 | -0.50% | 414,365 |
| Aug 27, 2025 | 61,100.00 | 61,500.00 | 59,900.00 | 60,500.00 | 60,500.00 | 0.17% | 416,677 |
| Aug 26, 2025 | 62,600.00 | 62,700.00 | 60,400.00 | 60,400.00 | 60,400.00 | -4.73% | 2,090,501 |
| Aug 25, 2025 | 63,200.00 | 63,500.00 | 61,800.00 | 63,400.00 | 63,400.00 | 0.96% | 438,545 |
| Aug 22, 2025 | 61,800.00 | 64,500.00 | 61,800.00 | 62,800.00 | 62,800.00 | 1.13% | 586,405 |
| Aug 21, 2025 | 64,000.00 | 65,300.00 | 61,400.00 | 62,100.00 | 62,100.00 | -3.42% | 851,142 |
| Aug 20, 2025 | 65,000.00 | 65,700.00 | 60,600.00 | 64,300.00 | 64,300.00 | -4.74% | 1,211,441 |
| Aug 19, 2025 | 66,500.00 | 69,400.00 | 64,900.00 | 67,500.00 | 67,500.00 | 3.21% | 1,814,653 |
| Aug 18, 2025 | 66,000.00 | 66,100.00 | 64,500.00 | 65,400.00 | 65,400.00 | -0.76% | 451,568 |
| Aug 14, 2025 | 63,700.00 | 66,000.00 | 63,200.00 | 65,900.00 | 65,900.00 | 2.65% | 660,638 |
| Aug 13, 2025 | 65,500.00 | 65,800.00 | 63,600.00 | 64,200.00 | 64,200.00 | 0.63% | 686,299 |
| Aug 12, 2025 | 64,500.00 | 66,000.00 | 63,500.00 | 63,800.00 | 63,800.00 | -0.16% | 822,349 |
| Aug 11, 2025 | 64,200.00 | 64,200.00 | 62,300.00 | 63,900.00 | 63,900.00 | 0.16% | 503,138 |
| Aug 8, 2025 | 65,500.00 | 65,500.00 | 63,500.00 | 63,800.00 | 63,800.00 | -3.48% | 847,364 |
| Aug 7, 2025 | 62,700.00 | 66,800.00 | 62,400.00 | 66,100.00 | 66,100.00 | 5.93% | 2,190,463 |
| Aug 6, 2025 | 64,700.00 | 64,800.00 | 59,800.00 | 62,400.00 | 62,400.00 | 0.97% | 1,392,655 |
| Aug 5, 2025 | 63,300.00 | 64,800.00 | 60,600.00 | 61,800.00 | 61,800.00 | - | 1,150,133 |
| Aug 4, 2025 | 59,900.00 | 63,700.00 | 59,800.00 | 61,800.00 | 61,800.00 | 1.64% | 951,013 |
| Aug 1, 2025 | 62,800.00 | 63,200.00 | 60,100.00 | 60,800.00 | 60,800.00 | -5.15% | 659,319 |
| Jul 31, 2025 | 63,500.00 | 64,400.00 | 60,300.00 | 64,100.00 | 64,100.00 | 0.16% | 686,762 |
| Jul 30, 2025 | 64,500.00 | 65,400.00 | 63,300.00 | 64,000.00 | 64,000.00 | -0.31% | 672,503 |
| Jul 29, 2025 | 66,100.00 | 66,100.00 | 63,400.00 | 64,200.00 | 64,200.00 | -1.83% | 956,742 |
| Jul 28, 2025 | 68,700.00 | 68,800.00 | 64,300.00 | 65,400.00 | 65,400.00 | 0.46% | 1,583,393 |
| Jul 25, 2025 | 58,800.00 | 65,300.00 | 58,700.00 | 65,100.00 | 65,100.00 | 10.71% | 3,768,916 |
| Jul 24, 2025 | 59,600.00 | 59,600.00 | 57,200.00 | 58,800.00 | 58,800.00 | -0.34% | 744,725 |
| Jul 23, 2025 | 58,400.00 | 59,200.00 | 56,500.00 | 59,000.00 | 59,000.00 | 0.85% | 914,744 |
| Jul 22, 2025 | 57,000.00 | 60,300.00 | 55,900.00 | 58,500.00 | 58,500.00 | 2.81% | 2,473,364 |
| Jul 21, 2025 | 59,300.00 | 59,500.00 | 56,300.00 | 56,900.00 | 56,900.00 | -3.40% | 1,697,610 |
| Jul 18, 2025 | 58,900.00 | 61,200.00 | 58,300.00 | 58,900.00 | 58,900.00 | 2.08% | 3,210,354 |