kakaopay Corp. 377300
KRX · South Korea · Commercial Services
KRW 40,050.00+200.00 (+0.50%)
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 40,050.00 | +0.50% | KRW 39,550.00 | KRW 40,100.00 | KRW 39,300.00 | 98.26K |
| 2026-09-30 | KRW 39,850.00 | -0.62% | KRW 40,300.00 | KRW 40,500.00 | KRW 39,850.00 | 95.10K |
| 2026-09-29 | KRW 40,100.00 | -2.55% | KRW 40,800.00 | KRW 40,900.00 | KRW 39,750.00 | 166.15K |
| 2026-09-28 | KRW 41,150.00 | +1.23% | KRW 40,550.00 | KRW 41,450.00 | KRW 40,200.00 | 163.37K |
| 2026-09-23 | KRW 40,650.00 | -0.73% | KRW 41,250.00 | KRW 41,300.00 | KRW 40,300.00 | 144.11K |
| 2026-09-22 | KRW 40,950.00 | +2.63% | KRW 40,550.00 | KRW 42,150.00 | KRW 40,550.00 | 315.26K |
| 2026-09-21 | KRW 39,900.00 | -0.87% | KRW 40,750.00 | KRW 40,800.00 | KRW 39,800.00 | 220.04K |
| 2026-09-18 | KRW 40,250.00 | +0.63% | KRW 40,950.00 | KRW 41,250.00 | KRW 39,700.00 | 494.92K |
| 2026-09-17 | KRW 40,000.00 | -1.23% | KRW 40,550.00 | KRW 40,800.00 | KRW 39,900.00 | 242.68K |
| 2026-09-16 | KRW 40,500.00 | -11.48% | KRW 43,450.00 | KRW 43,500.00 | KRW 40,200.00 | 869.11K |
| 2026-09-15 | KRW 45,750.00 | -2.45% | KRW 47,550.00 | KRW 47,750.00 | KRW 45,400.00 | 169.14K |
| 2026-09-14 | KRW 46,900.00 | +1.41% | KRW 45,450.00 | KRW 47,750.00 | KRW 44,650.00 | 330.82K |
| 2026-09-11 | KRW 46,250.00 | -4.54% | KRW 47,150.00 | KRW 47,200.00 | KRW 46,150.00 | 166.81K |
| 2026-09-10 | KRW 48,450.00 | +3.19% | KRW 46,200.00 | KRW 48,900.00 | KRW 46,050.00 | 457.73K |
| 2026-09-09 | KRW 46,950.00 | +0.97% | KRW 46,000.00 | KRW 47,100.00 | KRW 45,200.00 | 184.32K |
| 2026-09-08 | KRW 46,500.00 | -0.53% | KRW 46,800.00 | KRW 47,200.00 | KRW 46,250.00 | 124.31K |
| 2026-09-07 | KRW 46,750.00 | -1.16% | KRW 47,050.00 | KRW 47,250.00 | KRW 46,350.00 | 157.97K |
| 2026-09-04 | KRW 47,300.00 | +5.58% | KRW 46,550.00 | KRW 48,200.00 | KRW 46,150.00 | 492.08K |
| 2026-09-03 | KRW 44,800.00 | +0.11% | KRW 45,050.00 | KRW 45,950.00 | KRW 43,750.00 | 205.00K |
| 2026-09-02 | KRW 44,750.00 | -2.51% | KRW 44,450.00 | KRW 45,400.00 | KRW 44,100.00 | 208.94K |
| 2026-09-01 | KRW 45,900.00 | -1.18% | KRW 46,800.00 | KRW 47,300.00 | KRW 45,150.00 | 227.82K |
| 2026-08-31 | KRW 46,450.00 | -1.90% | KRW 45,400.00 | KRW 46,450.00 | KRW 44,100.00 | 1.07M |
| 2026-08-28 | KRW 47,350.00 | +0.96% | KRW 47,600.00 | KRW 48,350.00 | KRW 46,550.00 | 225.69K |
| 2026-08-27 | KRW 46,900.00 | +1.30% | KRW 46,350.00 | KRW 49,000.00 | KRW 46,000.00 | 393.77K |
| 2026-08-26 | KRW 46,300.00 | +0.43% | KRW 45,850.00 | KRW 47,000.00 | KRW 44,550.00 | 244.20K |
| 2026-08-25 | KRW 46,100.00 | +2.90% | KRW 44,300.00 | KRW 47,050.00 | KRW 43,100.00 | 515.57K |
| 2026-08-24 | KRW 44,800.00 | +5.41% | KRW 42,900.00 | KRW 46,750.00 | KRW 42,750.00 | 479.36K |
| 2026-08-21 | KRW 42,500.00 | -5.45% | KRW 45,350.00 | KRW 46,000.00 | KRW 41,500.00 | 675.94K |
| 2026-08-20 | KRW 44,950.00 | +8.97% | KRW 43,200.00 | KRW 46,850.00 | KRW 43,200.00 | 580.40K |
| 2026-08-19 | KRW 41,250.00 | -3.73% | KRW 41,800.00 | KRW 42,000.00 | KRW 40,650.00 | 143.78K |
| 2026-08-18 | KRW 42,850.00 | -5.09% | KRW 44,850.00 | KRW 45,100.00 | KRW 42,300.00 | 177.01K |
| 2026-08-14 | KRW 45,150.00 | +1.01% | KRW 44,700.00 | KRW 46,050.00 | KRW 44,700.00 | 267.26K |
| 2026-08-13 | KRW 44,700.00 | +1.71% | KRW 44,350.00 | KRW 44,700.00 | KRW 43,600.00 | 307.52K |
| 2026-08-12 | KRW 43,950.00 | -2.12% | KRW 44,950.00 | KRW 45,400.00 | KRW 43,950.00 | 169.81K |
| 2026-08-11 | KRW 44,900.00 | +1.58% | KRW 44,000.00 | KRW 46,100.00 | KRW 43,750.00 | 337.43K |
| 2026-08-10 | KRW 44,200.00 | +5.24% | KRW 42,050.00 | KRW 44,500.00 | KRW 41,750.00 | 459.29K |
| 2026-08-07 | KRW 42,000.00 | +0.48% | KRW 41,700.00 | KRW 42,625.00 | KRW 41,150.00 | 238.02K |
| 2026-08-06 | KRW 41,800.00 | +0.60% | KRW 42,100.00 | KRW 42,350.00 | KRW 40,600.00 | 226.86K |
| 2026-08-05 | KRW 41,550.00 | -5.14% | KRW 44,550.00 | KRW 46,750.00 | KRW 41,550.00 | 896.01K |
| 2026-08-04 | KRW 43,800.00 | +1.98% | KRW 43,350.00 | KRW 44,350.00 | KRW 41,050.00 | 591.87K |
| 2026-08-03 | KRW 42,950.00 | +0.82% | KRW 41,850.00 | KRW 43,550.00 | KRW 41,850.00 | 142.72K |
| 2026-07-31 | KRW 42,600.00 | +6.77% | KRW 41,150.00 | KRW 42,800.00 | KRW 41,050.00 | 186.82K |
| 2026-07-30 | KRW 39,900.00 | +1.40% | KRW 37,550.00 | KRW 41,400.00 | KRW 37,550.00 | 242.84K |
| 2026-07-29 | KRW 39,350.00 | -6.20% | KRW 42,250.00 | KRW 42,900.00 | KRW 38,200.00 | 317.22K |
| 2026-07-28 | KRW 41,950.00 | -6.26% | KRW 42,950.00 | KRW 44,250.00 | KRW 41,250.00 | 258.02K |
| 2026-07-27 | KRW 44,750.00 | +6.80% | KRW 42,900.00 | KRW 45,350.00 | KRW 42,150.00 | 329.05K |
| 2026-07-24 | KRW 41,900.00 | -3.34% | KRW 42,500.00 | KRW 43,150.00 | KRW 41,350.00 | 159.22K |
| 2026-07-23 | KRW 43,350.00 | +5.22% | KRW 40,950.00 | KRW 46,200.00 | KRW 40,950.00 | 594.80K |
| 2026-07-22 | KRW 41,200.00 | +0.98% | KRW 41,650.00 | KRW 43,300.00 | KRW 41,050.00 | 202.02K |
| 2026-07-21 | KRW 40,800.00 | +2.77% | KRW 40,450.00 | KRW 41,650.00 | KRW 39,700.00 | 198.38K |
| 2026-07-20 | KRW 39,700.00 | -2.93% | KRW 39,950.00 | KRW 40,550.00 | KRW 39,100.00 | 136.88K |
| 2026-07-16 | KRW 40,900.00 | +0.86% | KRW 40,150.00 | KRW 41,850.00 | KRW 39,750.00 | 187.32K |
| 2026-07-15 | KRW 40,550.00 | +6.85% | KRW 39,200.00 | KRW 41,550.00 | KRW 39,150.00 | 275.53K |
| 2026-07-14 | KRW 37,950.00 | -4.53% | KRW 39,400.00 | KRW 39,800.00 | KRW 37,550.00 | 180.29K |
| 2026-07-13 | KRW 39,750.00 | +2.32% | KRW 39,250.00 | KRW 40,600.00 | KRW 39,050.00 | 211.38K |
| 2026-07-10 | KRW 38,850.00 | +3.74% | KRW 37,700.00 | KRW 39,950.00 | KRW 37,700.00 | 163.38K |
| 2026-07-09 | KRW 37,450.00 | -1.83% | KRW 37,500.00 | KRW 38,500.00 | KRW 36,900.00 | 289.95K |
| 2026-07-08 | KRW 38,150.00 | -3.42% | KRW 38,350.00 | KRW 39,350.00 | KRW 37,100.00 | 251.74K |
| 2026-07-07 | KRW 39,500.00 | -0.50% | KRW 39,250.00 | KRW 40,050.00 | KRW 38,300.00 | 161.49K |
| 2026-07-06 | KRW 39,700.00 | -2.22% | KRW 40,500.00 | KRW 41,500.00 | KRW 39,150.00 | 164.91K |
| 2026-07-03 | KRW 40,600.00 | 0.00% | KRW 40,350.00 | KRW 40,800.00 | KRW 38,500.00 | 206.89K |
| 2026-07-02 | KRW 40,600.00 | -1.22% | KRW 40,700.00 | KRW 42,350.00 | KRW 39,500.00 | 219.15K |
| 2026-07-01 | KRW 41,100.00 | +0.12% | KRW 41,900.00 | KRW 42,900.00 | KRW 40,750.00 | 160.32K |
| 2026-06-30 | KRW 41,050.00 | -0.85% | KRW 41,400.00 | KRW 41,900.00 | KRW 40,725.00 | 157.69K |
| 2026-06-29 | KRW 41,400.00 | +8.80% | KRW 37,800.00 | KRW 41,800.00 | KRW 37,800.00 | 233.21K |
| 2026-06-26 | KRW 38,050.00 | -7.08% | KRW 39,950.00 | KRW 40,600.00 | KRW 36,550.00 | 318.43K |
| 2026-06-25 | KRW 40,950.00 | +3.67% | KRW 39,000.00 | KRW 42,400.00 | KRW 39,000.00 | 348.45K |
| 2026-06-24 | KRW 39,500.00 | +1.67% | KRW 38,600.00 | KRW 40,300.00 | KRW 37,850.00 | 316.04K |
| 2026-06-23 | KRW 38,850.00 | -8.05% | KRW 41,200.00 | KRW 42,250.00 | KRW 38,850.00 | 335.16K |
| 2026-06-22 | KRW 42,250.00 | -3.98% | KRW 43,600.00 | KRW 44,100.00 | KRW 42,250.00 | 164.64K |
| 2026-06-19 | KRW 44,000.00 | -4.45% | KRW 45,200.00 | KRW 45,850.00 | KRW 43,050.00 | 267.60K |
| 2026-06-18 | KRW 46,050.00 | -0.54% | KRW 46,500.00 | KRW 47,650.00 | KRW 46,050.00 | 207.97K |
| 2026-06-17 | KRW 46,300.00 | -0.43% | KRW 46,700.00 | KRW 48,100.00 | KRW 45,750.00 | 230.04K |
| 2026-06-16 | KRW 46,500.00 | +2.20% | KRW 45,950.00 | KRW 48,000.00 | KRW 45,900.00 | 309.94K |
| 2026-06-15 | KRW 45,500.00 | +1.90% | KRW 45,000.00 | KRW 46,000.00 | KRW 44,700.00 | 151.72K |
| 2026-06-12 | KRW 44,650.00 | -0.33% | KRW 45,650.00 | KRW 46,350.00 | KRW 44,500.00 | 360.80K |
| 2026-06-11 | KRW 44,800.00 | +5.41% | KRW 41,200.00 | KRW 44,800.00 | KRW 40,650.00 | 579.31K |
| 2026-06-10 | KRW 42,500.00 | -3.74% | KRW 43,000.00 | KRW 44,300.00 | KRW 41,700.00 | 9 |
| 2026-06-09 | KRW 44,150.00 | +5.12% | KRW 41,900.00 | KRW 44,550.00 | KRW 41,650.00 | 269.43K |
| 2026-06-08 | KRW 42,000.00 | -7.18% | KRW 41,200.00 | KRW 43,700.00 | KRW 41,000.00 | 248.63K |
| 2026-06-05 | KRW 45,250.00 | -2.48% | KRW 46,150.00 | KRW 47,300.00 | KRW 44,300.00 | 243.13K |
| 2026-06-04 | KRW 46,400.00 | -0.43% | KRW 45,750.00 | KRW 47,300.00 | KRW 45,400.00 | 191.57K |
| 2026-06-02 | KRW 46,600.00 | -1.69% | KRW 46,500.00 | KRW 47,100.00 | KRW 45,100.00 | 252.91K |
| 2026-06-01 | KRW 47,400.00 | +1.83% | KRW 47,300.00 | KRW 49,650.00 | KRW 46,150.00 | 509.77K |
| 2026-05-29 | KRW 46,550.00 | +3.22% | KRW 45,600.00 | KRW 47,800.00 | KRW 45,400.00 | 390.44K |
| 2026-05-28 | KRW 45,100.00 | -3.53% | KRW 45,650.00 | KRW 46,400.00 | KRW 43,350.00 | 319.54K |
| 2026-05-27 | KRW 46,750.00 | -3.71% | KRW 47,800.00 | KRW 48,200.00 | KRW 46,250.00 | 290.55K |
| 2026-05-26 | KRW 48,550.00 | -2.90% | KRW 50,400.00 | KRW 50,600.00 | KRW 48,500.00 | 266.40K |
| 2026-05-22 | KRW 50,000.00 | +4.60% | KRW 48,300.00 | KRW 50,400.00 | KRW 48,200.00 | 212.31K |
| 2026-05-21 | KRW 47,800.00 | +5.40% | KRW 45,750.00 | KRW 48,300.00 | KRW 45,750.00 | 237.86K |