Kakao Corp. (KRX:035720)
South Korea
· Delayed Price · Currency is KRW 61,500
+1,300 (2.16%)
At close: Dec 5, 2025
Kakao Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 60,000.00 | 61,500.00 | 60,000.00 | 61,500.00 | 61,500.00 | 2.16% | 2,143,787 |
| Dec 4, 2025 | 60,200.00 | 60,500.00 | 59,500.00 | 60,200.00 | 60,200.00 | -0.66% | 1,262,524 |
| Dec 3, 2025 | 59,800.00 | 61,300.00 | 59,800.00 | 60,600.00 | 60,600.00 | 1.85% | 2,238,319 |
| Dec 2, 2025 | 59,600.00 | 59,800.00 | 58,800.00 | 59,500.00 | 59,500.00 | - | 1,149,055 |
| Dec 1, 2025 | 58,900.00 | 60,300.00 | 58,900.00 | 59,500.00 | 59,500.00 | 1.36% | 1,799,758 |
| Nov 28, 2025 | 59,900.00 | 59,900.00 | 58,600.00 | 58,700.00 | 58,700.00 | -1.68% | 1,603,848 |
| Nov 27, 2025 | 60,900.00 | 61,200.00 | 59,700.00 | 59,700.00 | 59,700.00 | -2.13% | 1,632,051 |
| Nov 26, 2025 | 58,500.00 | 61,000.00 | 58,200.00 | 61,000.00 | 61,000.00 | 5.17% | 3,312,601 |
| Nov 25, 2025 | 59,600.00 | 59,700.00 | 57,600.00 | 58,000.00 | 58,000.00 | -1.36% | 1,896,902 |
| Nov 24, 2025 | 59,300.00 | 59,500.00 | 57,600.00 | 58,800.00 | 58,800.00 | 0.17% | 2,217,014 |
| Nov 21, 2025 | 57,600.00 | 59,300.00 | 57,100.00 | 58,700.00 | 58,700.00 | -0.68% | 2,505,146 |
| Nov 20, 2025 | 59,200.00 | 59,600.00 | 58,600.00 | 59,100.00 | 59,100.00 | 1.55% | 2,269,237 |
| Nov 19, 2025 | 57,800.00 | 58,800.00 | 56,600.00 | 58,200.00 | 58,200.00 | 1.22% | 2,946,680 |
| Nov 18, 2025 | 60,300.00 | 60,900.00 | 57,200.00 | 57,500.00 | 57,500.00 | -5.27% | 5,810,827 |
| Nov 17, 2025 | 61,700.00 | 62,000.00 | 60,500.00 | 60,700.00 | 60,700.00 | -1.14% | 2,541,985 |
| Nov 14, 2025 | 62,400.00 | 63,200.00 | 61,000.00 | 61,400.00 | 61,400.00 | -3.61% | 3,530,001 |
| Nov 13, 2025 | 63,600.00 | 64,200.00 | 62,700.00 | 63,700.00 | 63,700.00 | -0.16% | 3,253,680 |
| Nov 12, 2025 | 64,700.00 | 64,800.00 | 63,500.00 | 63,800.00 | 63,800.00 | -0.47% | 3,227,242 |
| Nov 11, 2025 | 62,500.00 | 66,700.00 | 62,500.00 | 64,100.00 | 64,100.00 | 2.89% | 12,337,240 |
| Nov 10, 2025 | 63,400.00 | 66,400.00 | 62,200.00 | 62,300.00 | 62,300.00 | -0.80% | 7,999,819 |
| Nov 7, 2025 | 61,600.00 | 65,400.00 | 60,800.00 | 62,800.00 | 62,800.00 | 3.46% | 9,719,245 |
| Nov 6, 2025 | 63,300.00 | 64,000.00 | 60,200.00 | 60,700.00 | 60,700.00 | -3.19% | 4,335,582 |
| Nov 5, 2025 | 64,800.00 | 65,600.00 | 60,500.00 | 62,700.00 | 62,700.00 | -2.34% | 5,643,655 |
| Nov 4, 2025 | 64,700.00 | 65,500.00 | 63,800.00 | 64,200.00 | 64,200.00 | -0.47% | 1,815,606 |
| Nov 3, 2025 | 66,600.00 | 66,900.00 | 64,000.00 | 64,500.00 | 64,500.00 | -0.92% | 3,029,755 |
| Oct 31, 2025 | 64,700.00 | 66,300.00 | 64,600.00 | 65,100.00 | 65,100.00 | 2.52% | 3,412,818 |
| Oct 30, 2025 | 68,000.00 | 68,100.00 | 63,200.00 | 63,500.00 | 63,500.00 | -6.20% | 5,185,767 |
| Oct 29, 2025 | 63,800.00 | 69,700.00 | 63,100.00 | 67,700.00 | 67,700.00 | 6.28% | 11,877,140 |
| Oct 28, 2025 | 61,900.00 | 64,300.00 | 61,300.00 | 63,700.00 | 63,700.00 | 4.60% | 5,224,554 |
| Oct 27, 2025 | 59,500.00 | 61,500.00 | 59,200.00 | 60,900.00 | 60,900.00 | 2.87% | 2,592,815 |
| Oct 24, 2025 | 59,700.00 | 59,700.00 | 59,000.00 | 59,200.00 | 59,200.00 | 0.34% | 1,101,507 |
| Oct 23, 2025 | 60,200.00 | 60,300.00 | 59,000.00 | 59,000.00 | 59,000.00 | -3.12% | 2,234,207 |
| Oct 22, 2025 | 62,800.00 | 62,900.00 | 60,000.00 | 60,900.00 | 60,900.00 | -2.25% | 2,244,634 |
| Oct 21, 2025 | 59,200.00 | 63,000.00 | 59,000.00 | 62,300.00 | 62,300.00 | 5.95% | 6,975,312 |
| Oct 20, 2025 | 58,100.00 | 59,000.00 | 56,900.00 | 58,800.00 | 58,800.00 | 1.38% | 1,646,974 |
| Oct 17, 2025 | 58,600.00 | 59,500.00 | 57,900.00 | 58,000.00 | 58,000.00 | -1.02% | 2,052,888 |
| Oct 16, 2025 | 59,200.00 | 59,900.00 | 58,200.00 | 58,600.00 | 58,600.00 | -1.01% | 2,296,149 |
| Oct 15, 2025 | 59,700.00 | 60,200.00 | 59,100.00 | 59,200.00 | 59,200.00 | -0.67% | 1,659,217 |
| Oct 14, 2025 | 60,300.00 | 61,300.00 | 59,400.00 | 59,600.00 | 59,600.00 | -0.33% | 2,138,963 |
| Oct 13, 2025 | 60,700.00 | 60,700.00 | 59,600.00 | 59,800.00 | 59,800.00 | -3.70% | 2,615,559 |
| Oct 10, 2025 | 60,500.00 | 62,100.00 | 60,400.00 | 62,100.00 | 62,100.00 | 4.19% | 2,984,964 |
| Oct 2, 2025 | 60,400.00 | 60,800.00 | 59,600.00 | 59,600.00 | 59,600.00 | -0.67% | 2,321,148 |
| Oct 1, 2025 | 59,800.00 | 61,100.00 | 59,800.00 | 60,000.00 | 60,000.00 | 0.67% | 1,644,566 |
| Sep 30, 2025 | 62,000.00 | 62,000.00 | 59,600.00 | 59,600.00 | 59,600.00 | -1.16% | 2,019,879 |
| Sep 29, 2025 | 59,400.00 | 60,700.00 | 58,800.00 | 60,300.00 | 60,300.00 | 1.69% | 3,131,452 |
| Sep 26, 2025 | 62,400.00 | 62,500.00 | 59,100.00 | 59,300.00 | 59,300.00 | -6.17% | 4,899,137 |
| Sep 25, 2025 | 62,300.00 | 64,000.00 | 62,200.00 | 63,200.00 | 63,200.00 | 0.64% | 2,815,412 |
| Sep 24, 2025 | 64,600.00 | 65,200.00 | 62,600.00 | 62,800.00 | 62,800.00 | -0.79% | 2,786,106 |
| Sep 23, 2025 | 66,700.00 | 66,700.00 | 62,600.00 | 63,300.00 | 63,300.00 | -4.67% | 4,850,268 |
| Sep 22, 2025 | 67,500.00 | 67,600.00 | 65,600.00 | 66,400.00 | 66,400.00 | -0.90% | 2,276,896 |
| Sep 19, 2025 | 64,800.00 | 68,500.00 | 64,700.00 | 67,000.00 | 67,000.00 | 3.55% | 5,009,911 |
| Sep 18, 2025 | 63,200.00 | 65,100.00 | 62,900.00 | 64,700.00 | 64,700.00 | 3.52% | 2,541,491 |
| Sep 17, 2025 | 63,000.00 | 63,300.00 | 62,400.00 | 62,500.00 | 62,500.00 | -0.64% | 992,359 |
| Sep 16, 2025 | 64,600.00 | 64,700.00 | 62,600.00 | 62,900.00 | 62,900.00 | -1.72% | 2,130,735 |
| Sep 15, 2025 | 65,000.00 | 65,000.00 | 63,700.00 | 64,000.00 | 64,000.00 | -2.29% | 2,370,450 |
| Sep 12, 2025 | 60,500.00 | 66,000.00 | 60,200.00 | 65,500.00 | 65,500.00 | 9.35% | 6,828,797 |
| Sep 11, 2025 | 60,300.00 | 60,600.00 | 59,700.00 | 59,900.00 | 59,900.00 | - | 1,793,242 |
| Sep 10, 2025 | 60,000.00 | 60,800.00 | 59,600.00 | 59,900.00 | 59,900.00 | 0.50% | 1,665,136 |
| Sep 9, 2025 | 59,700.00 | 59,700.00 | 59,000.00 | 59,600.00 | 59,600.00 | 0.68% | 1,361,280 |
| Sep 8, 2025 | 58,700.00 | 60,100.00 | 58,600.00 | 59,200.00 | 59,200.00 | 1.20% | 1,665,995 |
| Sep 5, 2025 | 60,000.00 | 60,000.00 | 58,500.00 | 58,500.00 | 58,500.00 | - | 1,536,092 |
| Sep 4, 2025 | 59,000.00 | 59,200.00 | 57,400.00 | 58,500.00 | 58,500.00 | -0.68% | 2,592,577 |
| Sep 3, 2025 | 59,600.00 | 60,400.00 | 58,600.00 | 58,900.00 | 58,900.00 | -0.67% | 1,641,908 |
| Sep 2, 2025 | 61,700.00 | 62,200.00 | 58,200.00 | 59,300.00 | 59,300.00 | -3.10% | 3,661,180 |
| Sep 1, 2025 | 60,600.00 | 62,100.00 | 59,500.00 | 61,200.00 | 61,200.00 | -2.08% | 2,491,823 |
| Aug 29, 2025 | 64,000.00 | 64,300.00 | 61,900.00 | 62,500.00 | 62,500.00 | -1.57% | 1,704,037 |
| Aug 28, 2025 | 63,800.00 | 64,300.00 | 62,800.00 | 63,500.00 | 63,500.00 | -0.94% | 1,229,932 |
| Aug 27, 2025 | 65,500.00 | 65,500.00 | 63,600.00 | 64,100.00 | 64,100.00 | -1.38% | 1,845,944 |
| Aug 26, 2025 | 64,100.00 | 65,800.00 | 64,000.00 | 65,000.00 | 65,000.00 | 0.46% | 2,393,834 |
| Aug 25, 2025 | 64,100.00 | 64,900.00 | 63,500.00 | 64,700.00 | 64,700.00 | 1.73% | 1,853,582 |
| Aug 22, 2025 | 63,400.00 | 64,700.00 | 63,100.00 | 63,600.00 | 63,600.00 | -0.63% | 2,234,317 |
| Aug 21, 2025 | 65,900.00 | 67,800.00 | 62,900.00 | 64,000.00 | 64,000.00 | -1.99% | 4,221,004 |
| Aug 20, 2025 | 63,800.00 | 65,700.00 | 62,300.00 | 65,300.00 | 65,300.00 | 0.15% | 3,436,218 |
| Aug 19, 2025 | 65,500.00 | 66,600.00 | 63,700.00 | 65,200.00 | 65,200.00 | 0.31% | 2,712,501 |
| Aug 18, 2025 | 64,800.00 | 65,500.00 | 64,000.00 | 65,000.00 | 65,000.00 | 0.93% | 1,926,649 |
| Aug 14, 2025 | 63,000.00 | 65,200.00 | 63,000.00 | 64,400.00 | 64,400.00 | 1.42% | 3,339,635 |
| Aug 13, 2025 | 64,600.00 | 64,800.00 | 62,100.00 | 63,500.00 | 63,500.00 | -0.31% | 2,791,808 |
| Aug 12, 2025 | 63,800.00 | 64,700.00 | 62,700.00 | 63,700.00 | 63,700.00 | -0.78% | 2,620,057 |
| Aug 11, 2025 | 64,200.00 | 65,700.00 | 63,500.00 | 64,200.00 | 64,200.00 | 0.63% | 4,002,999 |
| Aug 8, 2025 | 62,500.00 | 65,300.00 | 61,700.00 | 63,800.00 | 63,800.00 | 0.31% | 7,219,790 |
| Aug 7, 2025 | 57,900.00 | 63,600.00 | 57,400.00 | 63,600.00 | 63,600.00 | 11.97% | 11,910,000 |
| Aug 6, 2025 | 55,400.00 | 57,200.00 | 54,100.00 | 56,800.00 | 56,800.00 | 3.84% | 3,966,137 |
| Aug 5, 2025 | 55,800.00 | 55,900.00 | 53,300.00 | 54,700.00 | 54,700.00 | -1.26% | 4,343,070 |
| Aug 4, 2025 | 55,000.00 | 59,400.00 | 54,700.00 | 55,400.00 | 55,400.00 | -0.18% | 8,113,567 |
| Aug 1, 2025 | 57,200.00 | 57,500.00 | 55,300.00 | 55,500.00 | 55,500.00 | -4.31% | 2,256,317 |
| Jul 31, 2025 | 56,500.00 | 58,300.00 | 55,800.00 | 58,000.00 | 58,000.00 | 3.02% | 2,062,382 |
| Jul 30, 2025 | 56,300.00 | 58,800.00 | 56,000.00 | 56,300.00 | 56,300.00 | 0.54% | 3,314,430 |
| Jul 29, 2025 | 56,300.00 | 56,600.00 | 55,300.00 | 56,000.00 | 56,000.00 | 0.18% | 1,272,773 |
| Jul 28, 2025 | 56,800.00 | 57,200.00 | 55,400.00 | 55,900.00 | 55,900.00 | 0.18% | 1,437,014 |
| Jul 25, 2025 | 54,000.00 | 55,900.00 | 53,700.00 | 55,800.00 | 55,800.00 | 3.14% | 1,822,409 |
| Jul 24, 2025 | 55,500.00 | 55,900.00 | 53,500.00 | 54,100.00 | 54,100.00 | -1.64% | 1,968,455 |
| Jul 23, 2025 | 56,700.00 | 56,900.00 | 54,100.00 | 55,000.00 | 55,000.00 | -2.65% | 1,861,734 |
| Jul 22, 2025 | 57,100.00 | 57,100.00 | 56,100.00 | 56,500.00 | 56,500.00 | -0.70% | 1,274,106 |
| Jul 21, 2025 | 56,700.00 | 57,400.00 | 56,400.00 | 56,900.00 | 56,900.00 | - | 1,111,739 |
| Jul 18, 2025 | 57,700.00 | 57,800.00 | 56,100.00 | 56,900.00 | 56,900.00 | -1.04% | 1,334,076 |
| Jul 17, 2025 | 57,500.00 | 59,100.00 | 57,000.00 | 57,500.00 | 57,500.00 | 2.50% | 3,318,001 |
| Jul 16, 2025 | 56,900.00 | 57,600.00 | 56,000.00 | 56,100.00 | 56,100.00 | -1.92% | 1,844,953 |
| Jul 15, 2025 | 57,400.00 | 58,000.00 | 56,300.00 | 57,200.00 | 57,200.00 | -1.89% | 2,979,693 |
| Jul 14, 2025 | 59,500.00 | 59,600.00 | 56,500.00 | 58,300.00 | 58,300.00 | -2.83% | 3,469,359 |
| Jul 11, 2025 | 62,000.00 | 62,000.00 | 59,900.00 | 60,000.00 | 60,000.00 | -1.32% | 2,465,478 |