Kakao Corp. 035720
KRX · South Korea · Technology Services
KRW 33,550.000.00 (0.00%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 33,550.00 | 0.00% | KRW 33,600.00 | KRW 33,750.00 | KRW 33,200.00 | 775.18K |
| 2026-09-30 | KRW 33,550.00 | -0.45% | KRW 33,850.00 | KRW 34,100.00 | KRW 33,450.00 | 876.05K |
| 2026-09-29 | KRW 33,700.00 | -1.32% | KRW 34,100.00 | KRW 34,150.00 | KRW 33,400.00 | 1.15M |
| 2026-09-28 | KRW 34,150.00 | +2.09% | KRW 33,550.00 | KRW 34,500.00 |
| KRW 33,500.00 |
| 1.03M |
| 2026-09-23 | KRW 33,450.00 | -2.05% | KRW 34,200.00 | KRW 34,600.00 | KRW 33,400.00 | 1.38M |
| 2026-09-22 | KRW 34,150.00 | +2.86% | KRW 33,500.00 | KRW 34,600.00 | KRW 33,400.00 | 1.59M |
| 2026-09-21 | KRW 33,200.00 | -1.04% | KRW 33,600.00 | KRW 33,600.00 | KRW 33,000.00 | 1.15M |
| 2026-09-18 | KRW 33,550.00 | +0.15% | KRW 34,000.00 | KRW 34,150.00 | KRW 33,300.00 | 1.50M |
| 2026-09-17 | KRW 33,500.00 | 0.00% | KRW 33,650.00 | KRW 34,000.00 | KRW 33,450.00 | 1.28M |
| 2026-09-16 | KRW 33,500.00 | -2.90% | KRW 34,200.00 | KRW 34,350.00 | KRW 33,350.00 | 1.62M |
| 2026-09-15 | KRW 34,500.00 | -0.43% | KRW 34,150.00 | KRW 34,850.00 | KRW 34,150.00 | 686.05K |
| 2026-09-14 | KRW 34,650.00 | +0.43% | KRW 34,000.00 | KRW 34,950.00 | KRW 33,850.00 | 937.16K |
| 2026-09-11 | KRW 34,500.00 | -1.15% | KRW 34,200.00 | KRW 34,850.00 | KRW 33,800.00 | 1.19M |
| 2026-09-10 | KRW 34,900.00 | -0.43% | KRW 34,750.00 | KRW 35,100.00 | KRW 34,500.00 | 1.75M |
| 2026-09-09 | KRW 35,050.00 | -0.99% | KRW 35,400.00 | KRW 35,600.00 | KRW 34,950.00 | 1.30M |
| 2026-09-08 | KRW 35,400.00 | -3.15% | KRW 36,900.00 | KRW 36,900.00 | KRW 35,400.00 | 1.59M |
| 2026-09-07 | KRW 36,550.00 | +0.97% | KRW 36,550.00 | KRW 36,700.00 | KRW 35,850.00 | 1.30M |
| 2026-09-04 | KRW 36,200.00 | +2.40% | KRW 35,700.00 | KRW 36,300.00 | KRW 35,600.00 | 1.54M |
| 2026-09-03 | KRW 35,350.00 | +0.71% | KRW 35,350.00 | KRW 36,150.00 | KRW 34,650.00 | 4.09M |
| 2026-09-02 | KRW 35,100.00 | -3.84% | KRW 35,800.00 | KRW 36,450.00 | KRW 35,100.00 | 1.50M |
| 2026-09-01 | KRW 36,500.00 | -0.14% | KRW 36,200.00 | KRW 37,100.00 | KRW 36,200.00 | 1.09M |
| 2026-08-31 | KRW 36,550.00 | -0.81% | KRW 36,350.00 | KRW 36,750.00 | KRW 35,550.00 | 1.43M |
| 2026-08-28 | KRW 36,850.00 | +2.36% | KRW 35,850.00 | KRW 36,850.00 | KRW 35,750.00 | 1.49M |
| 2026-08-27 | KRW 36,000.00 | -0.96% | KRW 36,700.00 | KRW 37,250.00 | KRW 35,850.00 | 1.26M |
| 2026-08-26 | KRW 36,350.00 | +0.83% | KRW 36,100.00 | KRW 36,650.00 | KRW 35,650.00 | 1.48M |
| 2026-08-25 | KRW 36,050.00 | +0.70% | KRW 35,750.00 | KRW 36,250.00 | KRW 34,200.00 | 1.76M |
| 2026-08-24 | KRW 35,800.00 | 0.00% | KRW 35,000.00 | KRW 36,500.00 | KRW 34,950.00 | 3.76M |
| 2026-08-21 | KRW 35,800.00 | -7.49% | KRW 38,150.00 | KRW 38,750.00 | KRW 33,600.00 | 10.11M |
| 2026-08-20 | KRW 38,700.00 | +3.48% | KRW 37,450.00 | KRW 39,400.00 | KRW 37,450.00 | 2.13M |
| 2026-08-19 | KRW 37,400.00 | -2.22% | KRW 37,150.00 | KRW 37,750.00 | KRW 36,450.00 | 1.41M |
| 2026-08-18 | KRW 38,250.00 | -4.38% | KRW 39,650.00 | KRW 39,850.00 | KRW 37,650.00 | 2.40M |
| 2026-08-14 | KRW 40,000.00 | -0.25% | KRW 40,100.00 | KRW 41,400.00 | KRW 39,500.00 | 2.10M |
| 2026-08-13 | KRW 40,100.00 | +1.39% | KRW 39,800.00 | KRW 40,400.00 | KRW 39,150.00 | 2.63M |
| 2026-08-12 | KRW 39,550.00 | -2.83% | KRW 40,700.00 | KRW 41,450.00 | KRW 39,500.00 | 2.37M |
| 2026-08-11 | KRW 40,700.00 | +2.91% | KRW 39,450.00 | KRW 41,000.00 | KRW 39,200.00 | 2.64M |
| 2026-08-10 | KRW 39,550.00 | -0.88% | KRW 39,850.00 | KRW 39,850.00 | KRW 38,500.00 | 1.96M |
| 2026-08-07 | KRW 39,900.00 | +4.18% | KRW 38,300.00 | KRW 40,600.00 | KRW 37,800.00 | 3.98M |
| 2026-08-06 | KRW 38,300.00 | +0.39% | KRW 38,350.00 | KRW 38,400.00 | KRW 36,750.00 | 2.38M |
| 2026-08-05 | KRW 38,150.00 | +0.66% | KRW 38,100.00 | KRW 39,350.00 | KRW 38,000.00 | 2.57M |
| 2026-08-04 | KRW 37,900.00 | +1.88% | KRW 37,600.00 | KRW 38,000.00 | KRW 36,700.00 | 2.28M |
| 2026-08-03 | KRW 37,200.00 | -0.53% | KRW 36,650.00 | KRW 37,500.00 | KRW 35,900.00 | 1.70M |
| 2026-07-31 | KRW 37,400.00 | +3.46% | KRW 37,050.00 | KRW 37,600.00 | KRW 35,750.00 | 3.03M |
| 2026-07-30 | KRW 36,150.00 | +2.41% | KRW 35,000.00 | KRW 37,050.00 | KRW 34,750.00 | 2.60M |
| 2026-07-29 | KRW 35,300.00 | -0.98% | KRW 36,200.00 | KRW 37,900.00 | KRW 34,650.00 | 4.91M |
| 2026-07-28 | KRW 35,650.00 | -3.78% | KRW 36,400.00 | KRW 37,100.00 | KRW 35,250.00 | 2.00M |
| 2026-07-27 | KRW 37,050.00 | +2.35% | KRW 36,950.00 | KRW 37,500.00 | KRW 35,850.00 | 1.80M |
| 2026-07-24 | KRW 36,200.00 | -2.56% | KRW 36,450.00 | KRW 36,800.00 | KRW 35,500.00 | 1.68M |
| 2026-07-23 | KRW 37,150.00 | +4.65% | KRW 36,100.00 | KRW 37,175.00 | KRW 35,550.00 | 2.25M |
| 2026-07-22 | KRW 35,500.00 | +0.57% | KRW 35,750.00 | KRW 36,650.00 | KRW 35,400.00 | 1.75M |
| 2026-07-21 | KRW 35,300.00 | +0.71% | KRW 34,900.00 | KRW 35,900.00 | KRW 34,250.00 | 1.32M |
| 2026-07-20 | KRW 35,050.00 | -2.37% | KRW 35,600.00 | KRW 36,200.00 | KRW 34,350.00 | 1.87M |
| 2026-07-16 | KRW 35,900.00 | +2.87% | KRW 34,700.00 | KRW 36,450.00 | KRW 34,150.00 | 2.68M |
| 2026-07-15 | KRW 34,900.00 | +3.10% | KRW 34,600.00 | KRW 35,950.00 | KRW 34,550.00 | 1.89M |
| 2026-07-14 | KRW 33,850.00 | -2.59% | KRW 35,050.00 | KRW 35,050.00 | KRW 33,700.00 | 2.15M |
| 2026-07-13 | KRW 34,750.00 | -1.70% | KRW 35,400.00 | KRW 36,100.00 | KRW 34,450.00 | 1.68M |
| 2026-07-10 | KRW 35,350.00 | +5.05% | KRW 34,150.00 | KRW 36,350.00 | KRW 34,150.00 | 2.17M |
| 2026-07-09 | KRW 33,650.00 | -2.89% | KRW 34,700.00 | KRW 35,100.00 | KRW 33,400.00 | 1.90M |
| 2026-07-08 | KRW 34,650.00 | -2.12% | KRW 35,450.00 | KRW 35,950.00 | KRW 33,400.00 | 2.21M |
| 2026-07-07 | KRW 35,400.00 | -0.56% | KRW 35,600.00 | KRW 35,950.00 | KRW 34,400.00 | 1.70M |
| 2026-07-06 | KRW 35,600.00 | +0.28% | KRW 35,500.00 | KRW 36,300.00 | KRW 34,850.00 | 1.29M |
| 2026-07-03 | KRW 35,500.00 | +0.71% | KRW 35,950.00 | KRW 36,250.00 | KRW 33,850.00 | 1.87M |
| 2026-07-02 | KRW 35,250.00 | +1.29% | KRW 34,800.00 | KRW 36,350.00 | KRW 33,800.00 | 2.23M |
| 2026-07-01 | KRW 34,800.00 | +0.72% | KRW 35,350.00 | KRW 36,100.00 | KRW 34,400.00 | 1.54M |
| 2026-06-30 | KRW 34,550.00 | -3.63% | KRW 35,800.00 | KRW 35,900.00 | KRW 34,550.00 | 1.24M |
| 2026-06-29 | KRW 35,850.00 | +8.14% | KRW 33,050.00 | KRW 36,300.00 | KRW 32,600.00 | 1.80M |
| 2026-06-26 | KRW 33,150.00 | -3.21% | KRW 34,550.00 | KRW 34,600.00 | KRW 32,250.00 | 1.78M |
| 2026-06-25 | KRW 34,250.00 | +0.74% | KRW 34,450.00 | KRW 35,800.00 | KRW 34,200.00 | 1.68M |
| 2026-06-24 | KRW 34,000.00 | -0.73% | KRW 34,100.00 | KRW 34,600.00 | KRW 33,500.00 | 1.66M |
| 2026-06-23 | KRW 34,250.00 | -6.93% | KRW 36,550.00 | KRW 37,100.00 | KRW 34,250.00 | 1.93M |
| 2026-06-22 | KRW 36,800.00 | -2.52% | KRW 38,250.00 | KRW 38,500.00 | KRW 36,800.00 | 1.35M |
| 2026-06-19 | KRW 37,750.00 | -3.94% | KRW 39,300.00 | KRW 39,700.00 | KRW 37,500.00 | 2.41M |
| 2026-06-18 | KRW 39,300.00 | -3.08% | KRW 40,200.00 | KRW 40,200.00 | KRW 39,250.00 | 1.20M |
| 2026-06-17 | KRW 40,550.00 | +0.25% | KRW 40,500.00 | KRW 41,250.00 | KRW 39,600.00 | 1.14M |
| 2026-06-16 | KRW 40,450.00 | -0.74% | KRW 41,100.00 | KRW 41,400.00 | KRW 40,450.00 | 1.43M |
| 2026-06-15 | KRW 40,750.00 | -1.81% | KRW 41,600.00 | KRW 41,700.00 | KRW 40,550.00 | 1.91M |
| 2026-06-12 | KRW 41,500.00 | +5.60% | KRW 41,350.00 | KRW 43,000.00 | KRW 40,300.00 | 4.08M |
| 2026-06-11 | KRW 39,300.00 | +3.01% | KRW 37,150.00 | KRW 39,700.00 | KRW 36,500.00 | 2.01M |
| 2026-06-10 | KRW 38,150.00 | -3.42% | KRW 38,700.00 | KRW 39,100.00 | KRW 37,400.00 | 202 |
| 2026-06-09 | KRW 39,500.00 | +2.33% | KRW 38,850.00 | KRW 40,100.00 | KRW 38,700.00 | 2.01M |
| 2026-06-08 | KRW 38,600.00 | -4.10% | KRW 37,850.00 | KRW 39,800.00 | KRW 37,750.00 | 2.63M |
| 2026-06-05 | KRW 40,250.00 | -4.17% | KRW 41,250.00 | KRW 41,500.00 | KRW 39,800.00 | 1.97M |
| 2026-06-04 | KRW 42,000.00 | -1.29% | KRW 41,850.00 | KRW 42,750.00 | KRW 41,350.00 | 2.03M |
| 2026-06-02 | KRW 42,550.00 | -0.35% | KRW 43,300.00 | KRW 43,300.00 | KRW 41,100.00 | 3.43M |
| 2026-06-01 | KRW 42,700.00 | +1.79% | KRW 43,000.00 | KRW 48,500.00 | KRW 41,300.00 | 11.80M |
| 2026-05-29 | KRW 41,950.00 | +4.61% | KRW 40,450.00 | KRW 44,000.00 | KRW 40,450.00 | 7.45M |
| 2026-05-28 | KRW 40,100.00 | -0.99% | KRW 40,300.00 | KRW 41,300.00 | KRW 38,500.00 | 2.57M |
| 2026-05-27 | KRW 40,500.00 | -2.29% | KRW 41,000.00 | KRW 41,350.00 | KRW 40,150.00 | 1.65M |
| 2026-05-26 | KRW 41,450.00 | -0.96% | KRW 42,300.00 | KRW 42,350.00 | KRW 40,950.00 | 1.51M |
| 2026-05-22 | KRW 41,850.00 | +0.12% | KRW 42,000.00 | KRW 42,600.00 | KRW 41,450.00 | 1.41M |
| 2026-05-21 | KRW 41,800.00 | +4.11% | KRW 40,550.00 | KRW 42,100.00 | KRW 40,500.00 | 1.73M |