KakaoBank Corp. (KRX:323410)
South Korea
· Delayed Price · Currency is KRW 22,000
+100 (0.46%)
At close: Dec 5, 2025
KakaoBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21,750.00 | 22,100.00 | 21,650.00 | 22,000.00 | 22,000.00 | 0.46% | 447,960 |
| Dec 4, 2025 | 21,800.00 | 21,900.00 | 21,600.00 | 21,900.00 | 21,900.00 | -0.23% | 535,506 |
| Dec 3, 2025 | 22,000.00 | 22,300.00 | 21,850.00 | 21,950.00 | 21,950.00 | - | 647,487 |
| Dec 2, 2025 | 21,850.00 | 22,350.00 | 21,700.00 | 21,950.00 | 21,950.00 | 1.39% | 698,380 |
| Dec 1, 2025 | 21,700.00 | 22,000.00 | 21,500.00 | 21,650.00 | 21,650.00 | - | 491,113 |
| Nov 28, 2025 | 21,750.00 | 21,750.00 | 21,450.00 | 21,650.00 | 21,650.00 | - | 442,242 |
| Nov 27, 2025 | 21,850.00 | 22,050.00 | 21,500.00 | 21,650.00 | 21,650.00 | -1.59% | 570,205 |
| Nov 26, 2025 | 21,500.00 | 22,100.00 | 21,350.00 | 22,000.00 | 22,000.00 | 4.02% | 768,991 |
| Nov 25, 2025 | 21,700.00 | 21,800.00 | 21,000.00 | 21,150.00 | 21,150.00 | -2.08% | 702,246 |
| Nov 24, 2025 | 21,500.00 | 21,850.00 | 21,150.00 | 21,600.00 | 21,600.00 | 1.65% | 1,686,673 |
| Nov 21, 2025 | 21,550.00 | 21,600.00 | 21,150.00 | 21,250.00 | 21,250.00 | -0.93% | 652,306 |
| Nov 20, 2025 | 21,550.00 | 21,850.00 | 21,450.00 | 21,450.00 | 21,450.00 | 0.47% | 552,246 |
| Nov 19, 2025 | 21,350.00 | 21,550.00 | 21,100.00 | 21,350.00 | 21,350.00 | 0.95% | 577,113 |
| Nov 18, 2025 | 21,500.00 | 21,750.00 | 21,100.00 | 21,150.00 | 21,150.00 | -2.53% | 785,141 |
| Nov 17, 2025 | 22,050.00 | 22,150.00 | 21,650.00 | 21,700.00 | 21,700.00 | -1.36% | 590,453 |
| Nov 14, 2025 | 22,250.00 | 22,500.00 | 22,000.00 | 22,000.00 | 22,000.00 | -2.44% | 509,075 |
| Nov 13, 2025 | 22,350.00 | 22,650.00 | 22,050.00 | 22,550.00 | 22,550.00 | 0.45% | 1,002,135 |
| Nov 12, 2025 | 21,600.00 | 22,500.00 | 21,550.00 | 22,450.00 | 22,450.00 | 4.18% | 1,046,355 |
| Nov 11, 2025 | 21,700.00 | 22,150.00 | 21,400.00 | 21,550.00 | 21,550.00 | -0.69% | 1,364,311 |
| Nov 10, 2025 | 21,700.00 | 22,100.00 | 21,500.00 | 21,700.00 | 21,700.00 | 0.70% | 1,309,973 |
| Nov 7, 2025 | 21,800.00 | 21,950.00 | 21,300.00 | 21,550.00 | 21,550.00 | -0.92% | 1,073,924 |
| Nov 6, 2025 | 22,600.00 | 22,850.00 | 21,450.00 | 21,750.00 | 21,750.00 | -2.90% | 2,189,521 |
| Nov 5, 2025 | 23,300.00 | 23,350.00 | 22,100.00 | 22,400.00 | 22,400.00 | -2.82% | 1,737,192 |
| Nov 4, 2025 | 22,700.00 | 23,150.00 | 22,600.00 | 23,050.00 | 23,050.00 | 0.88% | 781,266 |
| Nov 3, 2025 | 23,150.00 | 23,250.00 | 22,700.00 | 22,850.00 | 22,850.00 | -1.30% | 854,342 |
| Oct 31, 2025 | 22,950.00 | 23,350.00 | 22,750.00 | 23,150.00 | 23,150.00 | 1.54% | 680,728 |
| Oct 30, 2025 | 23,300.00 | 23,400.00 | 22,800.00 | 22,800.00 | 22,800.00 | -2.98% | 921,720 |
| Oct 29, 2025 | 23,650.00 | 23,700.00 | 23,100.00 | 23,500.00 | 23,500.00 | 0.21% | 1,076,208 |
| Oct 28, 2025 | 23,450.00 | 23,875.00 | 23,250.00 | 23,450.00 | 23,450.00 | 0.43% | 587,780 |
| Oct 27, 2025 | 22,950.00 | 23,450.00 | 22,950.00 | 23,350.00 | 23,350.00 | 1.97% | 692,160 |
| Oct 24, 2025 | 23,000.00 | 23,050.00 | 22,750.00 | 22,900.00 | 22,900.00 | 0.44% | 502,706 |
| Oct 23, 2025 | 23,350.00 | 23,350.00 | 22,800.00 | 22,800.00 | 22,800.00 | -3.59% | 1,105,296 |
| Oct 22, 2025 | 23,800.00 | 23,800.00 | 23,150.00 | 23,650.00 | 23,650.00 | 0.64% | 838,525 |
| Oct 21, 2025 | 22,950.00 | 23,800.00 | 22,850.00 | 23,500.00 | 23,500.00 | 2.84% | 1,732,874 |
| Oct 20, 2025 | 22,500.00 | 22,900.00 | 22,150.00 | 22,850.00 | 22,850.00 | 1.78% | 1,153,092 |
| Oct 17, 2025 | 22,700.00 | 22,850.00 | 22,400.00 | 22,450.00 | 22,450.00 | -1.32% | 762,582 |
| Oct 16, 2025 | 22,600.00 | 23,250.00 | 22,600.00 | 22,750.00 | 22,750.00 | 0.89% | 977,286 |
| Oct 15, 2025 | 22,500.00 | 22,650.00 | 22,400.00 | 22,550.00 | 22,550.00 | 0.67% | 689,840 |
| Oct 14, 2025 | 22,500.00 | 22,900.00 | 22,400.00 | 22,400.00 | 22,400.00 | -1.32% | 940,424 |
| Oct 13, 2025 | 22,800.00 | 22,850.00 | 22,375.00 | 22,700.00 | 22,700.00 | -1.73% | 1,318,157 |
| Oct 10, 2025 | 23,450.00 | 23,650.00 | 23,050.00 | 23,100.00 | 23,100.00 | -2.33% | 936,400 |
| Oct 2, 2025 | 23,800.00 | 24,250.00 | 23,500.00 | 23,650.00 | 23,650.00 | 0.42% | 1,022,237 |
| Oct 1, 2025 | 23,800.00 | 24,200.00 | 23,500.00 | 23,550.00 | 23,550.00 | -0.84% | 432,436 |
| Sep 30, 2025 | 24,000.00 | 24,100.00 | 23,700.00 | 23,750.00 | 23,750.00 | -0.84% | 480,388 |
| Sep 29, 2025 | 23,700.00 | 24,300.00 | 23,700.00 | 23,950.00 | 23,950.00 | 1.91% | 571,774 |
| Sep 26, 2025 | 23,950.00 | 23,950.00 | 23,450.00 | 23,500.00 | 23,500.00 | -2.69% | 669,122 |
| Sep 25, 2025 | 23,650.00 | 24,250.00 | 23,650.00 | 24,150.00 | 24,150.00 | 0.84% | 611,543 |
| Sep 24, 2025 | 24,350.00 | 24,450.00 | 23,750.00 | 23,950.00 | 23,950.00 | -1.03% | 611,153 |
| Sep 23, 2025 | 24,650.00 | 24,850.00 | 24,050.00 | 24,200.00 | 24,200.00 | -2.62% | 946,802 |
| Sep 22, 2025 | 24,950.00 | 25,150.00 | 24,850.00 | 24,850.00 | 24,850.00 | 0.40% | 626,776 |
| Sep 19, 2025 | 24,750.00 | 25,250.00 | 24,700.00 | 24,750.00 | 24,750.00 | -0.20% | 1,401,433 |
| Sep 18, 2025 | 24,500.00 | 24,900.00 | 24,450.00 | 24,800.00 | 24,800.00 | 1.02% | 550,647 |
| Sep 17, 2025 | 24,700.00 | 24,800.00 | 24,400.00 | 24,550.00 | 24,550.00 | -0.61% | 500,401 |
| Sep 16, 2025 | 25,200.00 | 25,250.00 | 24,700.00 | 24,700.00 | 24,700.00 | -1.98% | 583,761 |
| Sep 15, 2025 | 25,300.00 | 25,350.00 | 24,900.00 | 25,200.00 | 25,200.00 | -0.40% | 667,044 |
| Sep 12, 2025 | 24,950.00 | 25,450.00 | 24,800.00 | 25,300.00 | 25,300.00 | 2.64% | 975,490 |
| Sep 11, 2025 | 24,900.00 | 24,900.00 | 24,450.00 | 24,650.00 | 24,650.00 | - | 1,176,194 |
| Sep 10, 2025 | 24,600.00 | 25,100.00 | 24,450.00 | 24,650.00 | 24,650.00 | 2.92% | 1,142,035 |
| Sep 9, 2025 | 23,700.00 | 24,050.00 | 23,550.00 | 23,950.00 | 23,950.00 | 1.70% | 731,939 |
| Sep 8, 2025 | 23,650.00 | 23,700.00 | 23,500.00 | 23,550.00 | 23,550.00 | - | 468,525 |
| Sep 5, 2025 | 23,900.00 | 23,900.00 | 23,550.00 | 23,550.00 | 23,550.00 | -1.05% | 502,974 |
| Sep 4, 2025 | 23,750.00 | 24,000.00 | 23,650.00 | 23,800.00 | 23,800.00 | -0.21% | 558,954 |
| Sep 3, 2025 | 24,100.00 | 24,250.00 | 23,750.00 | 23,850.00 | 23,850.00 | -1.65% | 660,156 |
| Sep 2, 2025 | 23,950.00 | 24,850.00 | 23,950.00 | 24,250.00 | 24,250.00 | 1.25% | 524,620 |
| Sep 1, 2025 | 24,300.00 | 24,450.00 | 23,850.00 | 23,950.00 | 23,950.00 | -2.84% | 640,714 |
| Aug 29, 2025 | 25,300.00 | 25,350.00 | 24,650.00 | 24,650.00 | 24,650.00 | -1.99% | 525,289 |
| Aug 28, 2025 | 24,850.00 | 25,550.00 | 24,650.00 | 25,150.00 | 25,150.00 | 1.00% | 644,395 |
| Aug 27, 2025 | 25,300.00 | 25,450.00 | 24,900.00 | 24,900.00 | 24,900.00 | -0.99% | 453,524 |
| Aug 26, 2025 | 25,150.00 | 25,350.00 | 25,050.00 | 25,150.00 | 25,150.00 | -0.40% | 533,909 |
| Aug 25, 2025 | 25,200.00 | 25,300.00 | 25,050.00 | 25,250.00 | 25,250.00 | 0.60% | 342,894 |
| Aug 22, 2025 | 25,150.00 | 25,400.00 | 25,000.00 | 25,100.00 | 25,100.00 | -0.40% | 480,692 |
| Aug 21, 2025 | 25,200.00 | 25,750.00 | 25,200.00 | 25,200.00 | 25,200.00 | - | 543,788 |
| Aug 20, 2025 | 25,300.00 | 25,550.00 | 25,000.00 | 25,200.00 | 25,200.00 | -1.95% | 608,444 |
| Aug 19, 2025 | 26,000.00 | 26,200.00 | 25,400.00 | 25,700.00 | 25,700.00 | -0.77% | 741,959 |
| Aug 18, 2025 | 26,250.00 | 26,300.00 | 25,900.00 | 25,900.00 | 25,900.00 | -2.81% | 669,688 |
| Aug 14, 2025 | 25,950.00 | 26,650.00 | 25,850.00 | 26,650.00 | 26,650.00 | 2.11% | 1,498,900 |
| Aug 13, 2025 | 26,450.00 | 26,500.00 | 26,000.00 | 26,100.00 | 26,100.00 | -0.57% | 695,483 |
| Aug 12, 2025 | 26,100.00 | 26,600.00 | 26,100.00 | 26,250.00 | 26,250.00 | - | 796,317 |
| Aug 11, 2025 | 26,700.00 | 26,750.00 | 26,200.00 | 26,250.00 | 26,250.00 | -2.23% | 893,513 |
| Aug 8, 2025 | 27,150.00 | 27,250.00 | 26,700.00 | 26,850.00 | 26,850.00 | -1.29% | 847,212 |
| Aug 7, 2025 | 27,100.00 | 27,300.00 | 26,500.00 | 27,200.00 | 27,200.00 | 1.12% | 2,022,258 |
| Aug 6, 2025 | 29,000.00 | 29,050.00 | 26,850.00 | 26,900.00 | 26,900.00 | -1.28% | 2,665,863 |
| Aug 5, 2025 | 27,300.00 | 27,500.00 | 26,750.00 | 27,250.00 | 27,250.00 | 0.37% | 714,532 |
| Aug 4, 2025 | 26,600.00 | 27,700.00 | 26,600.00 | 27,150.00 | 27,150.00 | 0.56% | 768,486 |
| Aug 1, 2025 | 27,750.00 | 27,900.00 | 26,800.00 | 27,000.00 | 27,000.00 | -3.91% | 704,270 |
| Jul 31, 2025 | 28,400.00 | 28,750.00 | 27,950.00 | 28,100.00 | 28,100.00 | -1.92% | 669,796 |
| Jul 30, 2025 | 28,150.00 | 28,925.00 | 28,150.00 | 28,650.00 | 28,650.00 | 1.24% | 657,926 |
| Jul 29, 2025 | 28,400.00 | 28,550.00 | 27,900.00 | 28,300.00 | 28,300.00 | -1.05% | 660,043 |
| Jul 28, 2025 | 28,950.00 | 29,550.00 | 28,450.00 | 28,600.00 | 28,600.00 | -0.52% | 631,089 |
| Jul 25, 2025 | 28,100.00 | 28,850.00 | 28,050.00 | 28,750.00 | 28,750.00 | 1.05% | 886,380 |
| Jul 24, 2025 | 28,800.00 | 29,300.00 | 28,200.00 | 28,450.00 | 28,450.00 | -0.87% | 972,181 |
| Jul 23, 2025 | 29,350.00 | 29,650.00 | 28,500.00 | 28,700.00 | 28,700.00 | -2.05% | 1,140,192 |
| Jul 22, 2025 | 29,550.00 | 29,650.00 | 29,100.00 | 29,300.00 | 29,300.00 | -1.18% | 608,426 |
| Jul 21, 2025 | 29,200.00 | 29,750.00 | 29,200.00 | 29,650.00 | 29,650.00 | 0.85% | 831,286 |
| Jul 18, 2025 | 29,300.00 | 29,750.00 | 29,150.00 | 29,400.00 | 29,400.00 | 0.68% | 782,194 |
| Jul 17, 2025 | 30,400.00 | 30,550.00 | 29,150.00 | 29,200.00 | 29,200.00 | -1.85% | 1,187,917 |
| Jul 16, 2025 | 29,650.00 | 30,300.00 | 29,550.00 | 29,750.00 | 29,750.00 | -1.16% | 943,037 |
| Jul 15, 2025 | 30,650.00 | 31,150.00 | 29,850.00 | 30,100.00 | 30,100.00 | -2.75% | 1,570,215 |
| Jul 14, 2025 | 30,850.00 | 31,100.00 | 30,150.00 | 30,950.00 | 30,950.00 | -1.28% | 1,499,276 |
| Jul 11, 2025 | 34,000.00 | 34,800.00 | 31,250.00 | 31,350.00 | 31,350.00 | -2.03% | 4,474,171 |