KakaoBank Corp. 323410
KRX · South Korea · Finance
KRW 19,760.00-130.00 (-0.65%)
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 19,760.00 | -0.65% | KRW 19,880.00 | KRW 19,880.00 | KRW 19,720.00 | 611.95K |
| 2026-09-30 | KRW 19,890.00 | -1.78% | KRW 20,250.00 | KRW 20,250.00 | KRW 19,810.00 | 936.61K |
| 2026-09-29 | KRW 20,250.00 | -1.22% | KRW 20,450.00 | KRW 20,450.00 | KRW 20,000.00 | 587.45K |
| 2026-09-28 | KRW 20,500.00 | +2.91% | KRW 19,960.00 | KRW 20,500.00 | KRW 19,950.00 | 841.38K |
| 2026-09-23 | KRW 19,920.00 | -1.39% | KRW 20,200.00 | KRW 20,450.00 | KRW 19,900.00 | 976.44K |
| 2026-09-22 | KRW 20,200.00 | +0.50% | KRW 20,300.00 | KRW 20,400.00 | KRW 20,050.00 | 888.98K |
| 2026-09-21 | KRW 20,100.00 | -1.71% | KRW 20,450.00 | KRW 20,450.00 | KRW 20,050.00 | 695.42K |
| 2026-09-18 | KRW 20,450.00 | -1.21% | KRW 21,000.00 | KRW 21,050.00 | KRW 20,450.00 | 1.87M |
| 2026-09-17 | KRW 20,700.00 | -0.48% | KRW 20,850.00 | KRW 21,050.00 | KRW 20,600.00 | 591.03K |
| 2026-09-16 | KRW 20,800.00 | -1.65% | KRW 21,150.00 | KRW 21,200.00 | KRW 20,750.00 | 600.91K |
| 2026-09-15 | KRW 21,150.00 | -2.08% | KRW 21,350.00 | KRW 21,600.00 | KRW 21,150.00 | 529.08K |
| 2026-09-14 | KRW 21,600.00 | +1.17% | KRW 21,250.00 | KRW 21,750.00 | KRW 21,050.00 | 547.65K |
| 2026-09-11 | KRW 21,350.00 | 0.00% | KRW 21,100.00 | KRW 21,600.00 | KRW 21,100.00 | 523.55K |
| 2026-09-10 | KRW 21,350.00 | -1.16% | KRW 21,400.00 | KRW 21,650.00 | KRW 21,150.00 | 1.61M |
| 2026-09-09 | KRW 21,600.00 | -1.37% | KRW 21,950.00 | KRW 21,950.00 | KRW 21,500.00 | 508.33K |
| 2026-09-08 | KRW 21,900.00 | -0.68% | KRW 22,250.00 | KRW 22,450.00 | KRW 21,850.00 | 576.92K |
| 2026-09-07 | KRW 22,050.00 | +0.46% | KRW 22,150.00 | KRW 22,150.00 | KRW 21,700.00 | 546.19K |
| 2026-09-04 | KRW 21,950.00 | +0.69% | KRW 21,850.00 | KRW 22,150.00 | KRW 21,650.00 | 552.35K |
| 2026-09-03 | KRW 21,800.00 | -0.46% | KRW 21,950.00 | KRW 22,500.00 | KRW 21,550.00 | 1.00M |
| 2026-09-02 | KRW 21,900.00 | -0.23% | KRW 21,700.00 | KRW 22,100.00 | KRW 21,500.00 | 566.72K |
| 2026-09-01 | KRW 21,950.00 | +0.46% | KRW 21,650.00 | KRW 22,050.00 | KRW 21,550.00 | 556.50K |
| 2026-08-31 | KRW 21,850.00 | 0.00% | KRW 21,750.00 | KRW 22,000.00 | KRW 21,500.00 | 1.62M |
| 2026-08-28 | KRW 21,850.00 | +1.16% | KRW 21,450.00 | KRW 21,900.00 | KRW 21,350.00 | 599.80K |
| 2026-08-27 | KRW 21,600.00 | +0.47% | KRW 21,700.00 | KRW 22,000.00 | KRW 21,400.00 | 623.65K |
| 2026-08-26 | KRW 21,500.00 | -0.46% | KRW 21,700.00 | KRW 21,750.00 | KRW 21,300.00 | 712.95K |
| 2026-08-25 | KRW 21,600.00 | 0.00% | KRW 21,500.00 | KRW 21,750.00 | KRW 21,200.00 | 446.27K |
| 2026-08-24 | KRW 21,600.00 | +1.41% | KRW 21,400.00 | KRW 21,600.00 | KRW 21,050.00 | 538.89K |
| 2026-08-21 | KRW 21,300.00 | +0.47% | KRW 21,200.00 | KRW 21,350.00 | KRW 20,800.00 | 577.71K |
| 2026-08-20 | KRW 21,200.00 | -1.40% | KRW 21,500.00 | KRW 21,850.00 | KRW 21,200.00 | 746.29K |
| 2026-08-19 | KRW 21,500.00 | -2.05% | KRW 21,550.00 | KRW 21,650.00 | KRW 21,000.00 | 648.10K |
| 2026-08-18 | KRW 21,950.00 | -1.13% | KRW 22,200.00 | KRW 22,250.00 | KRW 21,700.00 | 658.14K |
| 2026-08-14 | KRW 22,200.00 | +0.23% | KRW 21,950.00 | KRW 22,500.00 | KRW 21,900.00 | 577.75K |
| 2026-08-13 | KRW 22,150.00 | +1.84% | KRW 21,900.00 | KRW 22,450.00 | KRW 21,775.00 | 1.28M |
| 2026-08-12 | KRW 21,750.00 | -2.03% | KRW 22,100.00 | KRW 22,500.00 | KRW 21,750.00 | 780.86K |
| 2026-08-11 | KRW 22,200.00 | +0.23% | KRW 22,100.00 | KRW 22,600.00 | KRW 21,900.00 | 678.37K |
| 2026-08-10 | KRW 22,150.00 | +0.68% | KRW 22,000.00 | KRW 22,150.00 | KRW 21,450.00 | 850.57K |
| 2026-08-07 | KRW 22,000.00 | +1.85% | KRW 21,450.00 | KRW 22,050.00 | KRW 21,300.00 | 833.88K |
| 2026-08-06 | KRW 21,600.00 | +0.23% | KRW 21,650.00 | KRW 21,650.00 | KRW 21,150.00 | 780.25K |
| 2026-08-05 | KRW 21,550.00 | -1.37% | KRW 22,150.00 | KRW 22,650.00 | KRW 21,400.00 | 1.23M |
| 2026-08-04 | KRW 21,850.00 | 0.00% | KRW 21,850.00 | KRW 22,050.00 | KRW 21,600.00 | 704.36K |
| 2026-08-03 | KRW 21,850.00 | -1.13% | KRW 21,750.00 | KRW 21,900.00 | KRW 21,350.00 | 716.64K |
| 2026-07-31 | KRW 22,100.00 | +1.38% | KRW 21,950.00 | KRW 22,150.00 | KRW 21,600.00 | 1.02M |
| 2026-07-30 | KRW 21,800.00 | +3.07% | KRW 21,050.00 | KRW 22,300.00 | KRW 21,000.00 | 1.28M |
| 2026-07-29 | KRW 21,150.00 | -0.70% | KRW 21,250.00 | KRW 22,200.00 | KRW 20,750.00 | 1.20M |
| 2026-07-28 | KRW 21,300.00 | -3.84% | KRW 22,000.00 | KRW 22,150.00 | KRW 20,800.00 | 618.14K |
| 2026-07-27 | KRW 22,150.00 | +0.45% | KRW 22,200.00 | KRW 22,400.00 | KRW 21,900.00 | 411.34K |
| 2026-07-24 | KRW 22,050.00 | -0.23% | KRW 21,750.00 | KRW 22,150.00 | KRW 21,500.00 | 560.84K |
| 2026-07-23 | KRW 22,100.00 | +2.55% | KRW 21,450.00 | KRW 22,150.00 | KRW 21,450.00 | 763.51K |
| 2026-07-22 | KRW 21,550.00 | -2.93% | KRW 22,350.00 | KRW 22,800.00 | KRW 21,450.00 | 1.00M |
| 2026-07-21 | KRW 22,200.00 | -1.55% | KRW 22,350.00 | KRW 22,650.00 | KRW 21,800.00 | 975.75K |
| 2026-07-20 | KRW 22,550.00 | -1.96% | KRW 23,000.00 | KRW 23,000.00 | KRW 22,100.00 | 807.05K |
| 2026-07-16 | KRW 23,000.00 | +1.77% | KRW 22,750.00 | KRW 23,150.00 | KRW 22,050.00 | 807.08K |
| 2026-07-15 | KRW 22,600.00 | -2.16% | KRW 23,450.00 | KRW 23,600.00 | KRW 22,500.00 | 1.05M |
| 2026-07-14 | KRW 23,100.00 | -0.86% | KRW 23,350.00 | KRW 23,850.00 | KRW 22,700.00 | 1.83M |
| 2026-07-13 | KRW 23,300.00 | +1.75% | KRW 23,100.00 | KRW 23,700.00 | KRW 22,800.00 | 1.40M |
| 2026-07-10 | KRW 22,900.00 | +6.02% | KRW 21,800.00 | KRW 23,050.00 | KRW 21,500.00 | 1.33M |
| 2026-07-09 | KRW 21,600.00 | -1.82% | KRW 22,050.00 | KRW 22,250.00 | KRW 20,800.00 | 1.29M |
| 2026-07-08 | KRW 22,000.00 | -3.72% | KRW 22,900.00 | KRW 22,950.00 | KRW 21,700.00 | 864.58K |
| 2026-07-07 | KRW 22,850.00 | +2.01% | KRW 22,400.00 | KRW 22,850.00 | KRW 22,100.00 | 689.60K |
| 2026-07-06 | KRW 22,400.00 | +0.67% | KRW 22,350.00 | KRW 22,750.00 | KRW 22,100.00 | 670.55K |
| 2026-07-03 | KRW 22,250.00 | +0.91% | KRW 22,100.00 | KRW 22,600.00 | KRW 21,350.00 | 1.07M |
| 2026-07-02 | KRW 22,050.00 | +5.50% | KRW 21,300.00 | KRW 22,200.00 | KRW 20,500.00 | 1.10M |
| 2026-07-01 | KRW 20,900.00 | 0.00% | KRW 21,500.00 | KRW 21,500.00 | KRW 20,350.00 | 638.50K |
| 2026-06-30 | KRW 20,900.00 | -1.18% | KRW 20,950.00 | KRW 21,300.00 | KRW 20,700.00 | 703.42K |
| 2026-06-29 | KRW 21,150.00 | +7.09% | KRW 19,940.00 | KRW 21,150.00 | KRW 19,880.00 | 1.11M |
| 2026-06-26 | KRW 19,750.00 | -3.42% | KRW 20,300.00 | KRW 20,450.00 | KRW 19,110.00 | 906.30K |
| 2026-06-25 | KRW 20,450.00 | +2.00% | KRW 20,250.00 | KRW 21,300.00 | KRW 20,250.00 | 659.61K |
| 2026-06-24 | KRW 20,050.00 | -0.99% | KRW 20,400.00 | KRW 20,600.00 | KRW 19,810.00 | 1.06M |
| 2026-06-23 | KRW 20,250.00 | -3.57% | KRW 21,200.00 | KRW 21,550.00 | KRW 20,200.00 | 1.14M |
| 2026-06-22 | KRW 21,000.00 | -5.19% | KRW 22,800.00 | KRW 22,800.00 | KRW 21,000.00 | 993.94K |
| 2026-06-19 | KRW 22,150.00 | -3.28% | KRW 22,950.00 | KRW 23,150.00 | KRW 21,700.00 | 1.27M |
| 2026-06-18 | KRW 22,900.00 | -3.17% | KRW 23,500.00 | KRW 23,600.00 | KRW 22,900.00 | 721.45K |
| 2026-06-17 | KRW 23,650.00 | -2.07% | KRW 24,350.00 | KRW 24,450.00 | KRW 23,600.00 | 625.02K |
| 2026-06-16 | KRW 24,150.00 | +1.47% | KRW 23,800.00 | KRW 24,600.00 | KRW 23,800.00 | 1.00M |
| 2026-06-15 | KRW 23,800.00 | +0.21% | KRW 24,050.00 | KRW 24,500.00 | KRW 23,600.00 | 906.87K |
| 2026-06-12 | KRW 23,750.00 | +1.50% | KRW 23,800.00 | KRW 24,450.00 | KRW 23,250.00 | 1.08M |
| 2026-06-11 | KRW 23,400.00 | -5.45% | KRW 24,300.00 | KRW 24,500.00 | KRW 22,600.00 | 2.11M |
| 2026-06-10 | KRW 24,750.00 | +1.43% | KRW 23,900.00 | KRW 25,000.00 | KRW 23,750.00 | 1.36K |
| 2026-06-09 | KRW 24,400.00 | +7.25% | KRW 22,550.00 | KRW 24,600.00 | KRW 22,550.00 | 2.47M |
| 2026-06-08 | KRW 22,750.00 | -1.30% | KRW 22,050.00 | KRW 22,825.00 | KRW 21,700.00 | 1.47M |
| 2026-06-05 | KRW 23,050.00 | +2.22% | KRW 22,950.00 | KRW 23,200.00 | KRW 22,100.00 | 1.16M |
| 2026-06-04 | KRW 22,550.00 | +2.50% | KRW 22,100.00 | KRW 22,950.00 | KRW 21,950.00 | 922.84K |
| 2026-06-02 | KRW 22,000.00 | -0.68% | KRW 21,950.00 | KRW 22,150.00 | KRW 21,300.00 | 932.08K |
| 2026-06-01 | KRW 22,150.00 | -1.12% | KRW 22,300.00 | KRW 22,650.00 | KRW 21,550.00 | 1.14M |
| 2026-05-29 | KRW 22,400.00 | +4.67% | KRW 21,750.00 | KRW 22,450.00 | KRW 21,450.00 | 3.83M |
| 2026-05-28 | KRW 21,400.00 | -2.06% | KRW 21,950.00 | KRW 21,950.00 | KRW 20,850.00 | 1.41M |
| 2026-05-27 | KRW 21,850.00 | -2.46% | KRW 22,250.00 | KRW 22,550.00 | KRW 21,650.00 | 1.16M |
| 2026-05-26 | KRW 22,400.00 | -1.75% | KRW 23,050.00 | KRW 23,250.00 | KRW 22,250.00 | 948.49K |
| 2026-05-22 | KRW 22,800.00 | +1.33% | KRW 22,750.00 | KRW 23,050.00 | KRW 22,600.00 | 824.43K |
| 2026-05-21 | KRW 22,500.00 | +2.51% | KRW 22,200.00 | KRW 22,800.00 | KRW 22,150.00 | 795.39K |