Kakao Corp. (KRX:035720)
South Korea
· Delayed Price · Currency is KRW 48,100
-750 (-1.54%)
Last updated: Apr 29, 2026, 10:51 AM KST
Kakao Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 48,500.00 | 49,350.00 | 48,350.00 | 48,850.00 | 48,850.00 | 0.83% | 1,274,968 |
| Apr 27, 2026 | 48,250.00 | 49,150.00 | 48,250.00 | 48,450.00 | 48,450.00 | 0.83% | 1,436,629 |
| Apr 24, 2026 | 48,150.00 | 48,200.00 | 47,700.00 | 48,050.00 | 48,050.00 | -0.72% | 1,064,052 |
| Apr 23, 2026 | 49,400.00 | 49,600.00 | 47,800.00 | 48,400.00 | 48,400.00 | -0.10% | 1,658,247 |
| Apr 22, 2026 | 48,750.00 | 48,900.00 | 48,100.00 | 48,450.00 | 48,450.00 | -1.02% | 1,131,927 |
| Apr 21, 2026 | 49,150.00 | 49,250.00 | 48,500.00 | 48,950.00 | 48,950.00 | 0.20% | 1,316,511 |
| Apr 20, 2026 | 49,850.00 | 49,850.00 | 48,850.00 | 48,850.00 | 48,850.00 | -2.30% | 1,125,279 |
| Apr 17, 2026 | 50,700.00 | 50,700.00 | 49,700.00 | 50,000.00 | 50,000.00 | -1.19% | 890,443 |
| Apr 16, 2026 | 50,600.00 | 51,200.00 | 50,200.00 | 50,600.00 | 50,600.00 | 2.02% | 1,290,032 |
| Apr 15, 2026 | 49,100.00 | 50,300.00 | 48,850.00 | 49,600.00 | 49,600.00 | 3.12% | 1,413,986 |
| Apr 14, 2026 | 48,050.00 | 48,900.00 | 47,950.00 | 48,100.00 | 48,100.00 | 2.34% | 1,049,751 |
| Apr 13, 2026 | 46,550.00 | 47,400.00 | 46,300.00 | 47,000.00 | 47,000.00 | -1.47% | 829,991 |
| Apr 10, 2026 | 47,550.00 | 47,900.00 | 47,300.00 | 47,700.00 | 47,700.00 | 0.85% | 691,399 |
| Apr 9, 2026 | 47,900.00 | 47,950.00 | 47,000.00 | 47,300.00 | 47,300.00 | -1.15% | 1,128,064 |
| Apr 8, 2026 | 48,400.00 | 48,600.00 | 47,250.00 | 47,850.00 | 47,850.00 | 3.13% | 1,615,185 |
| Apr 7, 2026 | 45,050.00 | 47,250.00 | 45,050.00 | 46,400.00 | 46,400.00 | 3.46% | 1,991,813 |
| Apr 6, 2026 | 45,000.00 | 45,450.00 | 44,000.00 | 44,850.00 | 44,850.00 | -0.77% | 1,223,887 |
| Apr 3, 2026 | 46,300.00 | 46,450.00 | 45,050.00 | 45,200.00 | 45,200.00 | -0.44% | 1,076,743 |
| Apr 2, 2026 | 48,650.00 | 48,900.00 | 45,100.00 | 45,400.00 | 45,400.00 | -5.91% | 1,527,044 |
| Apr 1, 2026 | 47,200.00 | 48,500.00 | 46,600.00 | 48,250.00 | 48,250.00 | 5.35% | 1,269,138 |
| Mar 31, 2026 | 46,400.00 | 46,800.00 | 45,500.00 | 45,800.00 | 45,800.00 | -2.76% | 1,706,215 |
| Mar 30, 2026 | 46,850.00 | 47,600.00 | 46,450.00 | 47,100.00 | 47,100.00 | -3.48% | 1,053,235 |
| Mar 27, 2026 | 47,550.00 | 48,800.00 | 46,950.00 | 48,800.00 | 48,800.00 | 0.31% | 1,271,649 |
| Mar 26, 2026 | 49,400.00 | 49,850.00 | 48,450.00 | 48,650.00 | 48,650.00 | -0.82% | 1,231,315 |
| Mar 25, 2026 | 49,650.00 | 50,300.00 | 48,850.00 | 49,050.00 | 49,050.00 | 1.76% | 1,232,140 |
| Mar 24, 2026 | 48,300.00 | 49,050.00 | 47,000.00 | 48,200.00 | 48,200.00 | 2.77% | 1,301,472 |
| Mar 23, 2026 | 48,900.00 | 48,950.00 | 46,900.00 | 46,900.00 | 46,900.00 | -6.20% | 2,105,077 |
| Mar 20, 2026 | 50,100.00 | 50,600.00 | 49,900.00 | 50,000.00 | 50,000.00 | - | 1,270,502 |
| Mar 19, 2026 | 50,300.00 | 50,400.00 | 49,900.00 | 50,000.00 | 50,000.00 | -2.91% | 1,164,390 |
| Mar 18, 2026 | 52,000.00 | 52,000.00 | 50,900.00 | 51,500.00 | 51,500.00 | 0.39% | 1,814,895 |
| Mar 17, 2026 | 51,100.00 | 52,000.00 | 50,800.00 | 51,300.00 | 51,300.00 | 2.19% | 1,021,895 |
| Mar 16, 2026 | 50,900.00 | 51,300.00 | 50,000.00 | 50,200.00 | 50,200.00 | -0.79% | 1,248,665 |
| Mar 13, 2026 | 49,300.00 | 50,900.00 | 49,200.00 | 50,600.00 | 50,600.00 | 0.40% | 1,196,401 |
| Mar 12, 2026 | 50,900.00 | 51,200.00 | 50,100.00 | 50,400.00 | 50,400.00 | -0.98% | 1,596,311 |
| Mar 11, 2026 | 52,500.00 | 53,200.00 | 50,600.00 | 50,900.00 | 50,900.00 | -1.74% | 1,975,641 |
| Mar 10, 2026 | 51,800.00 | 52,500.00 | 50,900.00 | 51,800.00 | 51,800.00 | 2.78% | 1,860,754 |
| Mar 9, 2026 | 50,100.00 | 50,500.00 | 48,800.00 | 50,400.00 | 50,400.00 | -5.97% | 2,045,023 |
| Mar 6, 2026 | 50,500.00 | 54,400.00 | 50,500.00 | 53,600.00 | 53,525.00 | 4.69% | 2,823,937 |
| Mar 5, 2026 | 51,200.00 | 52,400.00 | 50,300.00 | 51,200.00 | 51,128.36 | 8.82% | 3,724,178 |
| Mar 4, 2026 | 53,200.00 | 54,300.00 | 47,050.00 | 47,050.00 | 46,984.17 | -16.28% | 6,214,956 |
| Mar 3, 2026 | 60,900.00 | 61,400.00 | 56,100.00 | 56,200.00 | 56,121.36 | -9.79% | 6,691,339 |
| Feb 27, 2026 | 61,300.00 | 64,500.00 | 60,500.00 | 62,300.00 | 62,212.83 | 1.47% | 7,242,478 |
| Feb 26, 2026 | 58,700.00 | 62,300.00 | 58,600.00 | 61,400.00 | 61,314.09 | 6.97% | 9,617,787 |
| Feb 25, 2026 | 58,000.00 | 58,000.00 | 57,200.00 | 57,400.00 | 57,319.68 | -0.86% | 2,078,203 |
| Feb 24, 2026 | 58,100.00 | 58,400.00 | 57,700.00 | 57,900.00 | 57,818.98 | -0.34% | 1,803,888 |
| Feb 23, 2026 | 58,600.00 | 58,600.00 | 57,800.00 | 58,100.00 | 58,018.70 | 0.35% | 1,657,993 |
| Feb 20, 2026 | 57,800.00 | 58,900.00 | 57,700.00 | 57,900.00 | 57,818.98 | 0.52% | 1,950,669 |
| Feb 19, 2026 | 58,200.00 | 58,300.00 | 57,400.00 | 57,600.00 | 57,519.40 | 0.35% | 1,988,817 |
| Feb 13, 2026 | 59,100.00 | 59,300.00 | 57,300.00 | 57,400.00 | 57,319.68 | -2.38% | 3,156,946 |
| Feb 12, 2026 | 61,900.00 | 63,400.00 | 58,800.00 | 58,800.00 | 58,717.72 | -0.17% | 7,889,505 |
| Feb 11, 2026 | 58,700.00 | 59,100.00 | 58,200.00 | 58,900.00 | 58,817.58 | 1.03% | 1,673,583 |
| Feb 10, 2026 | 58,000.00 | 59,100.00 | 57,700.00 | 58,300.00 | 58,218.42 | 1.39% | 1,863,119 |
| Feb 9, 2026 | 57,400.00 | 58,400.00 | 56,800.00 | 57,500.00 | 57,419.54 | 2.31% | 1,879,959 |
| Feb 6, 2026 | 57,500.00 | 57,700.00 | 55,500.00 | 56,200.00 | 56,121.36 | -3.44% | 3,889,924 |
| Feb 5, 2026 | 58,700.00 | 59,900.00 | 58,000.00 | 58,200.00 | 58,118.56 | -0.51% | 2,892,778 |
| Feb 4, 2026 | 58,700.00 | 58,800.00 | 58,000.00 | 58,500.00 | 58,418.14 | -1.18% | 2,530,890 |
| Feb 3, 2026 | 59,600.00 | 59,700.00 | 58,200.00 | 59,200.00 | 59,117.16 | 1.37% | 1,997,907 |
| Feb 2, 2026 | 60,500.00 | 61,200.00 | 58,000.00 | 58,400.00 | 58,318.28 | -4.89% | 2,860,783 |
| Jan 30, 2026 | 62,500.00 | 63,200.00 | 61,200.00 | 61,400.00 | 61,314.09 | -0.65% | 3,375,524 |
| Jan 29, 2026 | 61,400.00 | 62,800.00 | 60,600.00 | 61,800.00 | 61,713.53 | - | 3,199,995 |
| Jan 28, 2026 | 62,500.00 | 63,000.00 | 60,850.00 | 61,800.00 | 61,713.53 | -0.64% | 3,496,009 |
| Jan 27, 2026 | 61,400.00 | 63,400.00 | 61,200.00 | 62,200.00 | 62,112.97 | 0.65% | 4,016,704 |
| Jan 26, 2026 | 62,300.00 | 62,400.00 | 60,300.00 | 61,800.00 | 61,713.53 | 1.31% | 4,143,093 |
| Jan 23, 2026 | 58,500.00 | 61,300.00 | 58,300.00 | 61,000.00 | 60,914.65 | 4.45% | 7,214,439 |
| Jan 22, 2026 | 57,600.00 | 58,700.00 | 57,000.00 | 58,400.00 | 58,318.28 | 1.92% | 2,364,798 |
| Jan 21, 2026 | 57,900.00 | 58,200.00 | 56,900.00 | 57,300.00 | 57,219.82 | -2.88% | 2,013,702 |
| Jan 20, 2026 | 57,300.00 | 59,200.00 | 57,300.00 | 59,000.00 | 58,917.44 | 4.24% | 2,772,592 |
| Jan 19, 2026 | 57,500.00 | 57,500.00 | 56,500.00 | 56,600.00 | 56,520.80 | -1.22% | 2,189,567 |
| Jan 16, 2026 | 58,400.00 | 58,500.00 | 57,100.00 | 57,300.00 | 57,219.82 | -2.05% | 2,844,292 |
| Jan 15, 2026 | 58,500.00 | 59,500.00 | 58,300.00 | 58,500.00 | 58,418.14 | -0.51% | 1,963,363 |
| Jan 14, 2026 | 59,500.00 | 59,500.00 | 58,200.00 | 58,800.00 | 58,717.72 | -0.84% | 1,586,704 |
| Jan 13, 2026 | 58,800.00 | 59,300.00 | 58,200.00 | 59,300.00 | 59,217.02 | 1.89% | 1,855,912 |
| Jan 12, 2026 | 58,300.00 | 58,500.00 | 57,700.00 | 58,200.00 | 58,118.56 | - | 1,915,854 |
| Jan 9, 2026 | 58,300.00 | 58,400.00 | 57,600.00 | 58,200.00 | 58,118.56 | 0.69% | 1,851,838 |
| Jan 8, 2026 | 59,500.00 | 59,800.00 | 57,800.00 | 57,800.00 | 57,719.12 | -2.53% | 3,659,666 |
| Jan 7, 2026 | 63,200.00 | 63,600.00 | 58,700.00 | 59,300.00 | 59,217.02 | -7.05% | 6,117,494 |
| Jan 6, 2026 | 62,500.00 | 64,200.00 | 61,800.00 | 63,800.00 | 63,710.73 | 1.59% | 2,772,246 |
| Jan 5, 2026 | 62,500.00 | 63,800.00 | 62,100.00 | 62,800.00 | 62,712.13 | 1.13% | 2,289,841 |
| Jan 2, 2026 | 60,100.00 | 62,500.00 | 59,200.00 | 62,100.00 | 62,013.11 | 3.33% | 2,903,206 |
| Dec 30, 2025 | 60,900.00 | 61,500.00 | 60,000.00 | 60,100.00 | 60,015.90 | -1.80% | 1,472,867 |
| Dec 29, 2025 | 57,600.00 | 61,200.00 | 57,600.00 | 61,200.00 | 61,114.37 | 5.34% | 3,682,579 |
| Dec 26, 2025 | 59,800.00 | 60,000.00 | 58,000.00 | 58,100.00 | 58,018.70 | -2.84% | 1,880,555 |
| Dec 24, 2025 | 59,300.00 | 60,000.00 | 58,600.00 | 59,800.00 | 59,716.32 | 1.36% | 1,948,824 |
| Dec 23, 2025 | 58,700.00 | 59,500.00 | 58,300.00 | 59,000.00 | 58,917.44 | 0.51% | 1,324,562 |
| Dec 22, 2025 | 58,800.00 | 59,300.00 | 58,300.00 | 58,700.00 | 58,617.86 | 0.86% | 1,454,365 |
| Dec 19, 2025 | 58,000.00 | 58,400.00 | 57,500.00 | 58,200.00 | 58,118.56 | 1.93% | 1,440,858 |
| Dec 18, 2025 | 56,000.00 | 57,900.00 | 55,500.00 | 57,100.00 | 57,020.10 | 0.18% | 1,453,355 |
| Dec 17, 2025 | 58,200.00 | 58,300.00 | 57,000.00 | 57,000.00 | 56,920.24 | -1.55% | 1,746,055 |
| Dec 16, 2025 | 59,100.00 | 59,600.00 | 57,600.00 | 57,900.00 | 57,818.98 | -2.85% | 2,297,669 |
| Dec 15, 2025 | 59,000.00 | 60,900.00 | 58,500.00 | 59,600.00 | 59,516.60 | -0.33% | 1,648,246 |
| Dec 12, 2025 | 59,400.00 | 59,800.00 | 58,800.00 | 59,800.00 | 59,716.32 | 1.01% | 1,252,395 |
| Dec 11, 2025 | 59,500.00 | 59,700.00 | 58,500.00 | 59,200.00 | 59,117.16 | - | 2,510,659 |
| Dec 10, 2025 | 60,900.00 | 60,900.00 | 59,200.00 | 59,200.00 | 59,117.16 | -2.63% | 2,378,957 |
| Dec 9, 2025 | 61,800.00 | 61,800.00 | 60,800.00 | 60,800.00 | 60,714.93 | -1.94% | 1,385,209 |
| Dec 8, 2025 | 61,700.00 | 62,700.00 | 61,200.00 | 62,000.00 | 61,913.25 | 0.81% | 2,032,027 |
| Dec 5, 2025 | 60,000.00 | 61,500.00 | 60,000.00 | 61,500.00 | 61,413.95 | 2.16% | 2,164,350 |
| Dec 4, 2025 | 60,200.00 | 60,500.00 | 59,500.00 | 60,200.00 | 60,115.76 | -0.66% | 1,262,524 |
| Dec 3, 2025 | 59,800.00 | 61,300.00 | 59,800.00 | 60,600.00 | 60,515.21 | 1.85% | 2,256,089 |
| Dec 2, 2025 | 59,600.00 | 59,800.00 | 58,800.00 | 59,500.00 | 59,416.74 | - | 1,158,789 |
| Dec 1, 2025 | 58,900.00 | 60,300.00 | 58,900.00 | 59,500.00 | 59,416.74 | 1.36% | 1,811,973 |