KakaoBank Corp. (KRX:323410)
South Korea
· Delayed Price · Currency is KRW 24,550
-400 (-1.60%)
Apr 29, 2026, 3:30 PM KST
KakaoBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 25,050.00 | 25,150.00 | 24,500.00 | 24,550.00 | 24,550.00 | -1.60% | 410,094 |
| Apr 28, 2026 | 25,000.00 | 25,300.00 | 24,850.00 | 24,950.00 | 24,950.00 | - | 616,736 |
| Apr 27, 2026 | 25,600.00 | 25,650.00 | 24,900.00 | 24,950.00 | 24,950.00 | -1.38% | 539,758 |
| Apr 24, 2026 | 25,000.00 | 25,450.00 | 24,850.00 | 25,300.00 | 25,300.00 | 0.80% | 566,941 |
| Apr 23, 2026 | 25,200.00 | 25,200.00 | 24,650.00 | 25,100.00 | 25,100.00 | 1.83% | 608,690 |
| Apr 22, 2026 | 24,800.00 | 24,900.00 | 24,350.00 | 24,650.00 | 24,650.00 | -1.20% | 553,681 |
| Apr 21, 2026 | 25,200.00 | 25,350.00 | 24,700.00 | 24,950.00 | 24,950.00 | -0.80% | 584,874 |
| Apr 20, 2026 | 25,350.00 | 25,600.00 | 25,100.00 | 25,150.00 | 25,150.00 | -0.79% | 546,570 |
| Apr 17, 2026 | 25,650.00 | 25,750.00 | 25,250.00 | 25,350.00 | 25,350.00 | -1.17% | 488,597 |
| Apr 16, 2026 | 25,850.00 | 26,000.00 | 25,500.00 | 25,650.00 | 25,650.00 | 0.59% | 537,780 |
| Apr 15, 2026 | 25,500.00 | 26,050.00 | 25,400.00 | 25,500.00 | 25,500.00 | 0.99% | 886,592 |
| Apr 14, 2026 | 25,200.00 | 25,500.00 | 25,100.00 | 25,250.00 | 25,250.00 | 1.20% | 661,623 |
| Apr 13, 2026 | 25,000.00 | 25,150.00 | 24,700.00 | 24,950.00 | 24,950.00 | -1.19% | 491,152 |
| Apr 10, 2026 | 25,200.00 | 25,550.00 | 25,100.00 | 25,250.00 | 25,250.00 | - | 666,487 |
| Apr 9, 2026 | 24,800.00 | 25,250.00 | 24,550.00 | 25,250.00 | 25,250.00 | 1.61% | 709,308 |
| Apr 8, 2026 | 24,650.00 | 25,100.00 | 24,450.00 | 24,850.00 | 24,850.00 | 5.07% | 985,979 |
| Apr 7, 2026 | 23,600.00 | 24,300.00 | 23,550.00 | 23,650.00 | 23,650.00 | - | 722,781 |
| Apr 6, 2026 | 23,450.00 | 24,050.00 | 23,300.00 | 23,650.00 | 23,650.00 | 0.85% | 557,622 |
| Apr 3, 2026 | 23,950.00 | 24,100.00 | 23,250.00 | 23,450.00 | 23,450.00 | -1.05% | 698,875 |
| Apr 2, 2026 | 24,700.00 | 24,875.00 | 23,200.00 | 23,700.00 | 23,700.00 | -4.05% | 1,022,423 |
| Apr 1, 2026 | 24,850.00 | 24,900.00 | 24,250.00 | 24,700.00 | 24,700.00 | 3.13% | 936,538 |
| Mar 31, 2026 | 23,900.00 | 24,450.00 | 23,750.00 | 23,950.00 | 23,950.00 | -1.84% | 855,013 |
| Mar 30, 2026 | 23,650.00 | 24,500.00 | 23,600.00 | 24,400.00 | 24,400.00 | -1.01% | 531,370 |
| Mar 27, 2026 | 24,000.00 | 24,750.00 | 23,650.00 | 24,650.00 | 24,650.00 | 0.61% | 536,792 |
| Mar 26, 2026 | 24,800.00 | 24,800.00 | 24,250.00 | 24,500.00 | 24,500.00 | -0.20% | 582,151 |
| Mar 25, 2026 | 24,350.00 | 24,750.00 | 24,150.00 | 24,550.00 | 24,550.00 | 3.15% | 892,542 |
| Mar 24, 2026 | 24,400.00 | 24,450.00 | 23,200.00 | 23,800.00 | 23,800.00 | 1.28% | 816,954 |
| Mar 23, 2026 | 24,050.00 | 24,250.00 | 23,400.00 | 23,500.00 | 23,500.00 | -6.37% | 1,125,966 |
| Mar 20, 2026 | 24,650.00 | 25,600.00 | 24,650.00 | 25,100.00 | 25,100.00 | 1.83% | 825,130 |
| Mar 19, 2026 | 23,900.00 | 24,950.00 | 23,900.00 | 24,650.00 | 24,650.00 | 0.61% | 694,720 |
| Mar 18, 2026 | 24,400.00 | 24,850.00 | 24,250.00 | 24,500.00 | 24,500.00 | 2.30% | 807,779 |
| Mar 17, 2026 | 23,950.00 | 24,300.00 | 23,900.00 | 23,950.00 | 23,950.00 | 1.70% | 563,350 |
| Mar 16, 2026 | 23,650.00 | 23,950.00 | 23,400.00 | 23,550.00 | 23,550.00 | -1.26% | 612,899 |
| Mar 13, 2026 | 24,000.00 | 24,250.00 | 23,750.00 | 23,850.00 | 23,850.00 | -3.64% | 760,898 |
| Mar 12, 2026 | 24,100.00 | 24,750.00 | 23,950.00 | 24,750.00 | 24,750.00 | 1.85% | 832,851 |
| Mar 11, 2026 | 24,600.00 | 25,150.00 | 24,150.00 | 24,300.00 | 24,300.00 | 0.41% | 807,221 |
| Mar 10, 2026 | 24,550.00 | 24,700.00 | 23,800.00 | 24,200.00 | 24,200.00 | 1.89% | 1,033,290 |
| Mar 9, 2026 | 22,950.00 | 23,750.00 | 22,550.00 | 23,750.00 | 23,750.00 | -1.45% | 1,014,457 |
| Mar 6, 2026 | 23,550.00 | 24,600.00 | 23,450.00 | 24,100.00 | 24,100.00 | 0.21% | 1,070,088 |
| Mar 5, 2026 | 23,800.00 | 24,650.00 | 23,650.00 | 24,050.00 | 24,050.00 | 8.33% | 1,652,020 |
| Mar 4, 2026 | 24,800.00 | 24,850.00 | 22,050.00 | 22,200.00 | 22,200.00 | -12.94% | 2,015,831 |
| Mar 3, 2026 | 27,150.00 | 27,200.00 | 25,300.00 | 25,500.00 | 25,500.00 | -6.08% | 1,766,549 |
| Feb 27, 2026 | 27,550.00 | 27,550.00 | 26,550.00 | 27,150.00 | 27,150.00 | -2.69% | 2,790,227 |
| Feb 26, 2026 | 28,300.00 | 28,800.00 | 27,850.00 | 27,900.00 | 27,900.00 | -0.36% | 1,476,196 |
| Feb 25, 2026 | 28,450.00 | 28,450.00 | 27,750.00 | 28,000.00 | 27,540.00 | -1.58% | 1,251,519 |
| Feb 24, 2026 | 28,600.00 | 28,600.00 | 27,750.00 | 28,450.00 | 27,982.61 | 0.18% | 1,078,000 |
| Feb 23, 2026 | 29,300.00 | 29,300.00 | 28,200.00 | 28,400.00 | 27,933.43 | -1.05% | 1,428,890 |
| Feb 20, 2026 | 28,000.00 | 29,500.00 | 28,000.00 | 28,700.00 | 28,228.50 | 2.14% | 2,106,790 |
| Feb 19, 2026 | 27,500.00 | 28,200.00 | 27,000.00 | 28,100.00 | 27,638.36 | 2.55% | 1,578,025 |
| Feb 13, 2026 | 27,900.00 | 28,450.00 | 27,300.00 | 27,400.00 | 26,949.86 | -4.03% | 1,909,827 |
| Feb 12, 2026 | 28,700.00 | 28,700.00 | 27,250.00 | 28,550.00 | 28,080.96 | 1.78% | 2,588,745 |
| Feb 11, 2026 | 28,000.00 | 28,250.00 | 27,000.00 | 28,050.00 | 27,589.18 | 2.37% | 2,879,681 |
| Feb 10, 2026 | 26,700.00 | 28,800.00 | 26,650.00 | 27,400.00 | 26,949.86 | 3.01% | 6,375,668 |
| Feb 9, 2026 | 26,750.00 | 27,100.00 | 25,850.00 | 26,600.00 | 26,163.00 | 2.31% | 2,791,098 |
| Feb 6, 2026 | 26,950.00 | 27,000.00 | 25,150.00 | 26,000.00 | 25,572.86 | -3.17% | 4,237,840 |
| Feb 5, 2026 | 25,500.00 | 29,150.00 | 25,050.00 | 26,850.00 | 26,408.89 | 7.40% | 20,626,310 |
| Feb 4, 2026 | 23,300.00 | 26,400.00 | 23,100.00 | 25,000.00 | 24,589.29 | 8.23% | 8,353,376 |
| Feb 3, 2026 | 22,650.00 | 23,250.00 | 22,500.00 | 23,100.00 | 22,720.50 | 4.52% | 1,074,132 |
| Feb 2, 2026 | 22,950.00 | 23,100.00 | 21,950.00 | 22,100.00 | 21,736.93 | -3.49% | 1,413,847 |
| Jan 30, 2026 | 23,450.00 | 23,600.00 | 22,800.00 | 22,900.00 | 22,523.79 | -2.97% | 1,416,194 |
| Jan 29, 2026 | 23,400.00 | 23,850.00 | 23,050.00 | 23,600.00 | 23,212.29 | 0.43% | 1,451,476 |
| Jan 28, 2026 | 23,700.00 | 23,750.00 | 23,100.00 | 23,500.00 | 23,113.93 | 0.43% | 1,931,876 |
| Jan 27, 2026 | 23,050.00 | 23,450.00 | 22,850.00 | 23,400.00 | 23,015.57 | 1.52% | 1,758,989 |
| Jan 26, 2026 | 23,750.00 | 23,800.00 | 22,600.00 | 23,050.00 | 22,671.32 | -1.91% | 2,659,973 |
| Jan 23, 2026 | 21,450.00 | 23,900.00 | 21,450.00 | 23,500.00 | 23,113.93 | 9.81% | 7,025,099 |
| Jan 22, 2026 | 21,200.00 | 21,500.00 | 21,150.00 | 21,400.00 | 21,048.43 | 0.71% | 1,144,921 |
| Jan 21, 2026 | 21,250.00 | 21,350.00 | 21,050.00 | 21,250.00 | 20,900.89 | -1.85% | 842,333 |
| Jan 20, 2026 | 21,100.00 | 21,900.00 | 21,100.00 | 21,650.00 | 21,294.32 | 2.61% | 1,288,474 |
| Jan 19, 2026 | 21,300.00 | 21,300.00 | 21,050.00 | 21,100.00 | 20,753.36 | -1.17% | 918,851 |
| Jan 16, 2026 | 21,400.00 | 21,450.00 | 21,200.00 | 21,350.00 | 20,999.25 | 0.23% | 704,756 |
| Jan 15, 2026 | 21,400.00 | 21,550.00 | 21,300.00 | 21,300.00 | 20,950.07 | -0.47% | 790,681 |
| Jan 14, 2026 | 21,600.00 | 21,600.00 | 21,350.00 | 21,400.00 | 21,048.43 | -0.47% | 478,351 |
| Jan 13, 2026 | 21,350.00 | 21,500.00 | 21,250.00 | 21,500.00 | 21,146.79 | 0.94% | 776,851 |
| Jan 12, 2026 | 21,450.00 | 21,600.00 | 21,150.00 | 21,300.00 | 20,950.07 | -1.39% | 843,637 |
| Jan 9, 2026 | 21,450.00 | 21,650.00 | 21,350.00 | 21,600.00 | 21,245.14 | 1.41% | 470,895 |
| Jan 8, 2026 | 21,500.00 | 21,550.00 | 21,100.00 | 21,300.00 | 20,950.07 | -1.39% | 981,202 |
| Jan 7, 2026 | 22,550.00 | 22,750.00 | 21,450.00 | 21,600.00 | 21,245.14 | -4.42% | 1,743,566 |
| Jan 6, 2026 | 22,200.00 | 22,750.00 | 22,100.00 | 22,600.00 | 22,228.71 | 2.73% | 1,346,836 |
| Jan 5, 2026 | 21,950.00 | 22,200.00 | 21,800.00 | 22,000.00 | 21,638.57 | 0.46% | 812,002 |
| Jan 2, 2026 | 21,700.00 | 22,000.00 | 21,600.00 | 21,900.00 | 21,540.21 | 1.39% | 482,552 |
| Dec 30, 2025 | 21,650.00 | 21,800.00 | 21,600.00 | 21,600.00 | 21,245.14 | -0.92% | 291,376 |
| Dec 29, 2025 | 21,400.00 | 21,800.00 | 21,300.00 | 21,800.00 | 21,441.86 | 0.93% | 412,246 |
| Dec 26, 2025 | 22,050.00 | 22,100.00 | 21,500.00 | 21,600.00 | 21,245.14 | -2.26% | 538,454 |
| Dec 24, 2025 | 21,900.00 | 22,150.00 | 21,850.00 | 22,100.00 | 21,736.93 | 0.91% | 442,217 |
| Dec 23, 2025 | 21,950.00 | 22,000.00 | 21,800.00 | 21,900.00 | 21,540.21 | -0.23% | 377,609 |
| Dec 22, 2025 | 21,850.00 | 22,000.00 | 21,750.00 | 21,950.00 | 21,589.39 | 0.92% | 558,827 |
| Dec 19, 2025 | 21,300.00 | 21,750.00 | 21,150.00 | 21,750.00 | 21,392.68 | 3.33% | 682,824 |
| Dec 18, 2025 | 21,100.00 | 21,300.00 | 20,950.00 | 21,050.00 | 20,704.18 | -0.94% | 454,177 |
| Dec 17, 2025 | 21,400.00 | 21,400.00 | 21,200.00 | 21,250.00 | 20,900.89 | 0.24% | 333,102 |
| Dec 16, 2025 | 21,550.00 | 21,650.00 | 21,150.00 | 21,200.00 | 20,851.71 | -1.62% | 697,707 |
| Dec 15, 2025 | 21,800.00 | 21,850.00 | 21,500.00 | 21,550.00 | 21,195.96 | -1.60% | 458,685 |
| Dec 12, 2025 | 21,650.00 | 21,900.00 | 21,550.00 | 21,900.00 | 21,540.21 | 2.10% | 532,163 |
| Dec 11, 2025 | 21,650.00 | 21,700.00 | 21,400.00 | 21,450.00 | 21,097.61 | -0.23% | 820,802 |
| Dec 10, 2025 | 21,750.00 | 21,800.00 | 21,500.00 | 21,500.00 | 21,146.79 | -0.92% | 453,461 |
| Dec 9, 2025 | 21,800.00 | 21,900.00 | 21,650.00 | 21,700.00 | 21,343.50 | -0.91% | 439,586 |
| Dec 8, 2025 | 22,000.00 | 22,100.00 | 21,750.00 | 21,900.00 | 21,540.21 | -0.45% | 594,609 |
| Dec 5, 2025 | 21,750.00 | 22,100.00 | 21,650.00 | 22,000.00 | 21,638.57 | 0.46% | 447,960 |
| Dec 4, 2025 | 21,800.00 | 21,900.00 | 21,600.00 | 21,900.00 | 21,540.21 | -0.23% | 535,506 |
| Dec 3, 2025 | 22,000.00 | 22,300.00 | 21,850.00 | 21,950.00 | 21,589.39 | - | 647,487 |
| Dec 2, 2025 | 21,850.00 | 22,350.00 | 21,700.00 | 21,950.00 | 21,589.39 | 1.39% | 698,380 |