Canada markets open in 6 hours 17 minutes

Kakao Corp. (035720.KS)

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
48,300.00-300.00 (-0.62%)
At close: 03:30PM KST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202448,150.0048,500.0048,050.0048,300.0048,300.00967,868
May 02, 20240.9956:1 Stock Split
Apr 30, 202448,563.6849,065.8948,513.4648,814.7948,814.791,010,659
Apr 29, 202447,860.5948,814.7947,810.3748,714.3448,714.34946,228
Apr 26, 202448,061.4748,111.6947,358.3847,509.0447,509.04653,214
Apr 25, 202447,709.9248,111.6947,308.1647,609.4847,609.48844,057
Apr 24, 202448,212.1348,613.9048,061.4748,312.5748,312.57722,251
Apr 23, 202448,915.2348,965.4547,257.9347,709.9247,709.921,774,612
Apr 22, 202449,668.5449,919.6448,664.1249,216.5549,216.55638,372
Apr 19, 202448,563.6849,819.2047,910.8148,814.7948,814.791,179,078
Apr 18, 202447,559.2650,421.8647,107.2749,317.0049,317.002,252,719
Apr 17, 202446,906.3948,212.1346,906.3947,107.2747,107.271,039,213
Apr 16, 202447,408.6047,609.4846,805.9546,956.6146,956.611,139,088
Apr 15, 202447,308.1648,212.1347,057.0547,961.0347,961.03797,592
Apr 12, 202448,262.3648,664.1247,860.5948,061.4748,061.47942,747
Apr 11, 202448,664.1249,015.6747,910.8148,262.3648,262.361,996,262
Apr 09, 202449,317.0050,321.4149,065.8949,467.6649,467.66772,299
Apr 08, 202449,065.8949,969.8748,513.4649,367.2149,367.211,002,557
Apr 05, 202448,613.9049,317.0048,413.0248,965.4548,965.451,552,749
Apr 04, 202451,426.2851,727.6049,317.0049,517.8849,517.882,646,740
Apr 03, 202451,426.2852,229.8151,225.3951,225.3951,225.391,326,547
Apr 02, 202453,435.1153,435.1151,225.3951,426.2851,426.282,844,361
Apr 01, 202454,339.0954,740.8653,836.8854,037.7754,037.77772,323
Mar 29, 202454,740.8655,142.6353,736.4453,937.3253,937.32866,732
Mar 28, 202455,042.1955,946.1654,640.4254,640.4254,640.42951,301
Mar 27, 202454,439.5455,443.9554,138.2155,042.1955,042.19775,909
Mar 26, 202454,439.5455,443.9554,138.2155,142.6355,142.631,165,138
Mar 25, 202453,636.0054,740.8653,334.6754,037.7754,037.77714,535
Mar 22, 202453,836.8854,539.9853,535.5553,836.8853,836.88877,509
Mar 21, 202454,138.2154,439.5453,033.3553,836.8853,836.881,353,663
Mar 20, 202452,631.5853,435.1152,531.1453,133.7953,133.79866,139
Mar 19, 202452,932.9153,033.3551,928.4852,229.8152,229.811,111,247
Mar 18, 202454,439.5454,539.9852,932.9153,234.2353,234.231,163,581
Mar 15, 202455,243.0755,243.0754,138.2154,339.0954,339.09921,963
Mar 14, 202454,841.3056,046.6154,841.3055,142.6355,142.631,784,527
Mar 13, 202456,147.0556,247.4954,339.0954,841.3054,841.301,083,383
Mar 12, 202455,243.0756,247.4955,042.1956,046.6156,046.611,382,228
Mar 11, 202453,435.1155,042.1952,932.9154,841.3054,841.301,042,585
Mar 08, 202453,836.8854,439.5453,234.2353,435.1153,435.111,460,407
Mar 07, 202452,430.7053,937.3252,229.8153,133.7953,133.791,419,703
Mar 06, 202451,627.1652,531.1451,627.1652,129.3752,129.37898,606
Mar 05, 202452,832.4653,133.7951,828.0451,928.4851,928.481,730,009
Mar 04, 202453,836.8855,142.6353,133.7953,334.6753,334.671,822,368
Feb 29, 202455,343.5155,544.3953,234.2353,535.5553,535.553,042,896
Feb 28, 202457,051.0257,653.6855,443.9555,845.7255,845.721,456,994
Feb 28, 202461 Dividend
Feb 27, 202457,452.7957,955.0056,548.8257,051.0256,990.021,018,128
Feb 26, 202457,754.1258,256.3357,251.9157,352.3557,291.03867,632
Feb 23, 202458,356.7758,457.2156,850.1457,352.3557,291.031,324,163
Feb 22, 202458,858.9859,160.3057,955.0058,155.8958,093.70967,724
Feb 21, 202459,059.8659,160.3058,256.3358,256.3358,194.04840,504
Feb 20, 202458,155.8960,265.1758,055.4558,959.4258,896.381,934,914
Feb 19, 202459,059.8659,361.1958,356.7758,457.2158,394.711,402,833
Feb 16, 202459,762.9659,963.8458,557.6558,658.0958,595.382,300,465
Feb 15, 202457,051.0261,671.3656,950.5859,562.0759,498.3910,154,230
Feb 14, 202454,138.2155,142.6353,435.1155,142.6355,083.67882,256
Feb 13, 202454,238.6555,544.3954,238.6554,941.7454,883.00952,933
Feb 08, 202454,740.8654,941.7453,937.3254,238.6554,180.651,526,005
Feb 07, 202454,640.4255,946.1653,836.8854,037.7753,979.981,251,070
Feb 06, 202454,740.8655,243.0754,037.7754,238.6554,180.65978,276
Feb 05, 202457,251.9157,653.6854,841.3055,243.0755,184.001,557,739
Feb 02, 202454,037.7756,850.1453,937.3256,548.8256,488.352,417,996
Feb 01, 202452,129.3753,334.6751,727.6052,932.9152,876.311,416,560
Jan 31, 202453,937.3254,138.2152,430.7052,732.0252,675.641,786,885
Jan 30, 202456,147.0556,247.4953,836.8854,539.9854,481.662,002,670
Jan 29, 202456,850.1457,452.7955,443.9555,544.3955,485.001,323,765
Jan 26, 202455,946.1657,653.6855,845.7256,850.1456,789.36900,931
Jan 25, 202456,548.8256,950.5854,941.7456,247.4956,187.351,809,366
Jan 24, 202457,754.1257,754.1256,548.8256,950.5856,889.69923,486
Jan 23, 202456,950.5858,256.3356,850.1457,955.0057,893.041,095,879
Jan 22, 202458,557.6559,160.3056,046.6156,649.2656,588.691,925,926
Jan 19, 202458,356.7759,059.8657,352.3557,854.5657,792.701,728,540
Jan 18, 202457,452.7958,155.8956,147.0557,051.0256,990.022,227,341
Jan 17, 202459,863.4060,164.7356,850.1457,754.1257,692.363,311,436
Jan 16, 202460,867.8261,972.6859,662.5259,863.4059,799.391,910,334
Jan 15, 202460,767.3861,470.4760,064.2861,370.0361,304.41395,484
Jan 12, 202461,169.1461,470.4759,361.1960,666.9360,602.072,005,222
Jan 11, 202460,566.4962,173.5659,662.5261,068.7061,003.414,581,054
Jan 10, 202459,160.3060,265.1758,858.9859,461.6359,398.052,717,847
Jan 09, 202458,758.5459,461.6358,557.6558,959.4258,896.382,157,318
Jan 08, 202456,046.6159,059.8656,046.6157,452.7957,391.362,486,746
Jan 05, 202457,653.6857,754.1255,745.2856,046.6155,986.681,310,786
Jan 04, 202456,046.6158,055.4555,845.7257,452.7957,391.361,876,066
Jan 03, 202457,352.3557,854.5656,247.4956,850.1456,789.361,909,415
Jan 02, 202454,539.9858,155.8954,238.6558,155.8958,093.703,710,354
Dec 28, 202353,937.3254,539.9853,535.5554,539.9854,481.66975,481
Dec 27, 202352,631.5853,736.4452,330.2553,636.0053,578.65936,280
Dec 26, 202352,330.2553,636.0052,330.2552,631.5852,575.30953,578
Dec 22, 202353,535.5553,937.3252,832.4653,033.3552,976.641,210,073
Dec 21, 202353,133.7953,836.8852,229.8153,033.3552,976.641,529,551
Dec 20, 202354,439.5454,439.5453,234.2353,937.3253,879.651,127,748
Dec 19, 202353,736.4454,640.4253,435.1154,037.7753,979.98929,207
Dec 18, 202355,243.0755,243.0753,937.3254,138.2154,080.321,351,570
Dec 15, 202354,640.4255,243.0754,238.6555,142.6355,083.672,203,202
Dec 14, 202352,631.5855,142.6352,531.1454,539.9854,481.664,968,449
Dec 13, 202352,028.9352,229.8150,924.0751,124.9551,070.29882,752
Dec 12, 202352,732.0252,932.9152,028.9352,028.9351,973.29962,684
Dec 11, 202352,229.8153,435.1152,129.3752,330.2552,274.301,531,313
Dec 08, 202351,627.1652,229.8150,924.0751,928.4851,872.961,475,041
Dec 07, 202350,421.8651,024.5150,220.9750,723.1850,668.95720,360
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...