Kakao Pay Corp. (KRX:377300)
South Korea
· Delayed Price · Currency is KRW 48,500
+100 (0.21%)
At close: Dec 5, 2025
Kakao Pay Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48,200.00 | 48,600.00 | 48,050.00 | 48,500.00 | 48,500.00 | 0.21% | 200,970 |
| Dec 4, 2025 | 49,300.00 | 49,300.00 | 48,100.00 | 48,400.00 | 48,400.00 | -1.73% | 266,686 |
| Dec 3, 2025 | 48,650.00 | 49,800.00 | 48,550.00 | 49,250.00 | 49,250.00 | 1.55% | 363,405 |
| Dec 2, 2025 | 49,050.00 | 49,050.00 | 47,950.00 | 48,500.00 | 48,500.00 | -1.32% | 415,970 |
| Dec 1, 2025 | 49,900.00 | 50,500.00 | 48,450.00 | 49,150.00 | 49,150.00 | -0.91% | 386,819 |
| Nov 28, 2025 | 49,750.00 | 49,750.00 | 48,900.00 | 49,600.00 | 49,600.00 | 0.10% | 292,910 |
| Nov 27, 2025 | 50,200.00 | 50,200.00 | 49,400.00 | 49,550.00 | 49,550.00 | -1.29% | 371,566 |
| Nov 26, 2025 | 49,650.00 | 51,600.00 | 49,100.00 | 50,200.00 | 50,200.00 | 1.62% | 408,308 |
| Nov 25, 2025 | 50,000.00 | 50,400.00 | 48,800.00 | 49,400.00 | 49,400.00 | -1.20% | 375,555 |
| Nov 24, 2025 | 50,300.00 | 50,300.00 | 49,300.00 | 50,000.00 | 50,000.00 | 1.63% | 266,744 |
| Nov 21, 2025 | 48,700.00 | 49,700.00 | 48,650.00 | 49,200.00 | 49,200.00 | -1.60% | 292,590 |
| Nov 20, 2025 | 50,300.00 | 50,500.00 | 49,650.00 | 50,000.00 | 50,000.00 | 0.20% | 198,485 |
| Nov 19, 2025 | 50,100.00 | 51,100.00 | 48,900.00 | 49,900.00 | 49,900.00 | -0.99% | 505,777 |
| Nov 18, 2025 | 51,000.00 | 52,000.00 | 49,950.00 | 50,400.00 | 50,400.00 | -2.14% | 670,944 |
| Nov 17, 2025 | 52,200.00 | 52,300.00 | 50,600.00 | 51,500.00 | 51,500.00 | -0.96% | 385,201 |
| Nov 14, 2025 | 52,400.00 | 53,200.00 | 51,700.00 | 52,000.00 | 52,000.00 | -3.53% | 336,234 |
| Nov 13, 2025 | 53,600.00 | 54,000.00 | 52,800.00 | 53,900.00 | 53,900.00 | 0.75% | 448,981 |
| Nov 12, 2025 | 52,500.00 | 54,300.00 | 52,400.00 | 53,500.00 | 53,500.00 | 2.88% | 628,681 |
| Nov 11, 2025 | 51,900.00 | 53,000.00 | 51,600.00 | 52,000.00 | 52,000.00 | 0.97% | 511,735 |
| Nov 10, 2025 | 51,100.00 | 52,600.00 | 50,700.00 | 51,500.00 | 51,500.00 | 1.58% | 426,605 |
| Nov 7, 2025 | 50,500.00 | 51,800.00 | 50,000.00 | 50,700.00 | 50,700.00 | -0.98% | 440,060 |
| Nov 6, 2025 | 51,700.00 | 52,000.00 | 50,300.00 | 51,200.00 | 51,200.00 | 0.79% | 420,545 |
| Nov 5, 2025 | 51,600.00 | 51,700.00 | 49,600.00 | 50,800.00 | 50,800.00 | -1.36% | 870,424 |
| Nov 4, 2025 | 52,000.00 | 52,700.00 | 51,200.00 | 51,500.00 | 51,500.00 | -0.58% | 518,914 |
| Nov 3, 2025 | 52,700.00 | 53,500.00 | 51,500.00 | 51,800.00 | 51,800.00 | -0.96% | 535,328 |
| Oct 31, 2025 | 52,200.00 | 52,900.00 | 52,000.00 | 52,300.00 | 52,300.00 | -0.19% | 361,036 |
| Oct 30, 2025 | 53,600.00 | 53,700.00 | 52,100.00 | 52,400.00 | 52,400.00 | -2.42% | 571,468 |
| Oct 29, 2025 | 53,200.00 | 54,700.00 | 52,700.00 | 53,700.00 | 53,700.00 | 0.56% | 985,803 |
| Oct 28, 2025 | 54,000.00 | 54,600.00 | 53,000.00 | 53,400.00 | 53,400.00 | 0.19% | 530,217 |
| Oct 27, 2025 | 52,900.00 | 53,900.00 | 52,800.00 | 53,300.00 | 53,300.00 | 2.11% | 603,905 |
| Oct 24, 2025 | 53,100.00 | 53,400.00 | 52,000.00 | 52,200.00 | 52,200.00 | -0.76% | 372,040 |
| Oct 23, 2025 | 53,300.00 | 53,600.00 | 52,300.00 | 52,600.00 | 52,600.00 | -2.95% | 534,383 |
| Oct 22, 2025 | 54,700.00 | 54,700.00 | 52,500.00 | 54,200.00 | 54,200.00 | 2.07% | 611,682 |
| Oct 21, 2025 | 51,500.00 | 54,800.00 | 51,300.00 | 53,100.00 | 53,100.00 | 3.91% | 1,913,835 |
| Oct 20, 2025 | 50,300.00 | 51,200.00 | 49,900.00 | 51,100.00 | 51,100.00 | 1.39% | 344,934 |
| Oct 17, 2025 | 51,000.00 | 51,200.00 | 50,200.00 | 50,400.00 | 50,400.00 | -2.14% | 413,268 |
| Oct 16, 2025 | 51,700.00 | 52,400.00 | 50,900.00 | 51,500.00 | 51,500.00 | -0.58% | 423,612 |
| Oct 15, 2025 | 51,400.00 | 52,200.00 | 50,900.00 | 51,800.00 | 51,800.00 | 1.17% | 381,616 |
| Oct 14, 2025 | 52,000.00 | 52,100.00 | 50,600.00 | 51,200.00 | 51,200.00 | -1.35% | 604,260 |
| Oct 13, 2025 | 51,100.00 | 52,000.00 | 50,600.00 | 51,900.00 | 51,900.00 | -1.70% | 738,368 |
| Oct 10, 2025 | 52,700.00 | 53,900.00 | 52,200.00 | 52,800.00 | 52,800.00 | 0.57% | 586,816 |
| Oct 2, 2025 | 53,500.00 | 53,800.00 | 52,000.00 | 52,500.00 | 52,500.00 | -1.13% | 582,340 |
| Oct 1, 2025 | 53,300.00 | 54,800.00 | 53,000.00 | 53,100.00 | 53,100.00 | -1.30% | 320,189 |
| Sep 30, 2025 | 55,000.00 | 55,000.00 | 53,500.00 | 53,800.00 | 53,800.00 | -0.92% | 276,433 |
| Sep 29, 2025 | 52,400.00 | 55,200.00 | 52,200.00 | 54,300.00 | 54,300.00 | 2.45% | 642,324 |
| Sep 26, 2025 | 54,600.00 | 54,600.00 | 52,500.00 | 53,000.00 | 53,000.00 | -4.50% | 1,048,324 |
| Sep 25, 2025 | 54,300.00 | 55,600.00 | 53,500.00 | 55,500.00 | 55,500.00 | 1.65% | 802,787 |
| Sep 24, 2025 | 55,400.00 | 55,800.00 | 53,800.00 | 54,600.00 | 54,600.00 | -1.09% | 488,405 |
| Sep 23, 2025 | 56,400.00 | 56,700.00 | 54,500.00 | 55,200.00 | 55,200.00 | -2.30% | 524,309 |
| Sep 22, 2025 | 57,100.00 | 57,400.00 | 55,600.00 | 56,500.00 | 56,500.00 | - | 545,911 |
| Sep 19, 2025 | 55,000.00 | 56,800.00 | 54,800.00 | 56,500.00 | 56,500.00 | 2.73% | 1,280,822 |
| Sep 18, 2025 | 54,200.00 | 55,300.00 | 54,000.00 | 55,000.00 | 55,000.00 | 1.48% | 516,831 |
| Sep 17, 2025 | 54,500.00 | 54,500.00 | 53,300.00 | 54,200.00 | 54,200.00 | -0.55% | 279,809 |
| Sep 16, 2025 | 55,100.00 | 55,100.00 | 54,100.00 | 54,500.00 | 54,500.00 | 0.18% | 400,699 |
| Sep 15, 2025 | 55,100.00 | 55,100.00 | 54,200.00 | 54,400.00 | 54,400.00 | -2.16% | 413,444 |
| Sep 12, 2025 | 54,800.00 | 56,900.00 | 54,100.00 | 55,600.00 | 55,600.00 | 5.10% | 1,909,039 |
| Sep 11, 2025 | 53,600.00 | 53,700.00 | 52,700.00 | 52,900.00 | 52,900.00 | -0.38% | 855,794 |
| Sep 10, 2025 | 53,000.00 | 53,500.00 | 52,300.00 | 53,100.00 | 53,100.00 | 1.53% | 834,909 |
| Sep 9, 2025 | 51,800.00 | 52,500.00 | 51,200.00 | 52,300.00 | 52,300.00 | 1.36% | 748,228 |
| Sep 8, 2025 | 51,500.00 | 52,500.00 | 51,200.00 | 51,600.00 | 51,600.00 | 0.39% | 647,961 |
| Sep 5, 2025 | 52,000.00 | 52,000.00 | 50,800.00 | 51,400.00 | 51,400.00 | -0.19% | 811,684 |
| Sep 4, 2025 | 52,200.00 | 52,600.00 | 50,900.00 | 51,500.00 | 51,500.00 | -0.96% | 922,262 |
| Sep 3, 2025 | 56,800.00 | 56,800.00 | 51,500.00 | 52,000.00 | 52,000.00 | -10.03% | 6,516,548 |
| Sep 2, 2025 | 58,100.00 | 59,000.00 | 55,700.00 | 57,800.00 | 57,800.00 | -0.69% | 588,173 |
| Sep 1, 2025 | 57,400.00 | 58,800.00 | 56,900.00 | 58,200.00 | 58,200.00 | -2.68% | 492,711 |
| Aug 29, 2025 | 60,500.00 | 60,700.00 | 59,100.00 | 59,800.00 | 59,800.00 | -0.66% | 279,858 |
| Aug 28, 2025 | 59,700.00 | 60,600.00 | 58,800.00 | 60,200.00 | 60,200.00 | -0.50% | 414,365 |
| Aug 27, 2025 | 61,100.00 | 61,500.00 | 59,900.00 | 60,500.00 | 60,500.00 | 0.17% | 416,677 |
| Aug 26, 2025 | 62,600.00 | 62,700.00 | 60,400.00 | 60,400.00 | 60,400.00 | -4.73% | 1,464,369 |
| Aug 25, 2025 | 63,200.00 | 63,500.00 | 61,800.00 | 63,400.00 | 63,400.00 | 0.96% | 427,810 |
| Aug 22, 2025 | 61,800.00 | 64,500.00 | 61,800.00 | 62,800.00 | 62,800.00 | 1.13% | 586,405 |
| Aug 21, 2025 | 64,000.00 | 65,300.00 | 61,400.00 | 62,100.00 | 62,100.00 | -3.42% | 851,142 |
| Aug 20, 2025 | 65,000.00 | 65,700.00 | 60,600.00 | 64,300.00 | 64,300.00 | -4.74% | 1,196,756 |
| Aug 19, 2025 | 66,500.00 | 69,400.00 | 64,900.00 | 67,500.00 | 67,500.00 | 3.21% | 1,814,653 |
| Aug 18, 2025 | 66,000.00 | 66,100.00 | 64,500.00 | 65,400.00 | 65,400.00 | -0.76% | 439,042 |
| Aug 14, 2025 | 63,700.00 | 66,000.00 | 63,200.00 | 65,900.00 | 65,900.00 | 2.65% | 660,638 |
| Aug 13, 2025 | 65,500.00 | 65,800.00 | 63,600.00 | 64,200.00 | 64,200.00 | 0.63% | 686,299 |
| Aug 12, 2025 | 64,500.00 | 66,000.00 | 63,500.00 | 63,800.00 | 63,800.00 | -0.16% | 804,591 |
| Aug 11, 2025 | 64,200.00 | 64,200.00 | 62,300.00 | 63,900.00 | 63,900.00 | 0.16% | 490,508 |
| Aug 8, 2025 | 65,500.00 | 65,500.00 | 63,500.00 | 63,800.00 | 63,800.00 | -3.48% | 829,782 |
| Aug 7, 2025 | 62,700.00 | 66,800.00 | 62,400.00 | 66,100.00 | 66,100.00 | 5.93% | 2,190,463 |
| Aug 6, 2025 | 64,700.00 | 64,800.00 | 59,800.00 | 62,400.00 | 62,400.00 | 0.97% | 1,373,746 |
| Aug 5, 2025 | 63,300.00 | 64,800.00 | 60,600.00 | 61,800.00 | 61,800.00 | - | 1,134,863 |
| Aug 4, 2025 | 59,900.00 | 63,700.00 | 59,800.00 | 61,800.00 | 61,800.00 | 1.64% | 934,802 |
| Aug 1, 2025 | 62,800.00 | 63,200.00 | 60,100.00 | 60,800.00 | 60,800.00 | -5.15% | 659,319 |
| Jul 31, 2025 | 63,500.00 | 64,400.00 | 60,300.00 | 64,100.00 | 64,100.00 | 0.16% | 686,762 |
| Jul 30, 2025 | 64,500.00 | 65,400.00 | 63,300.00 | 64,000.00 | 64,000.00 | -0.31% | 656,439 |
| Jul 29, 2025 | 66,100.00 | 66,100.00 | 63,400.00 | 64,200.00 | 64,200.00 | -1.83% | 956,742 |
| Jul 28, 2025 | 68,700.00 | 68,800.00 | 64,300.00 | 65,400.00 | 65,400.00 | 0.46% | 1,583,393 |
| Jul 25, 2025 | 58,800.00 | 65,300.00 | 58,700.00 | 65,100.00 | 65,100.00 | 10.71% | 3,718,870 |
| Jul 24, 2025 | 59,600.00 | 59,600.00 | 57,200.00 | 58,800.00 | 58,800.00 | -0.34% | 744,725 |
| Jul 23, 2025 | 58,400.00 | 59,200.00 | 56,500.00 | 59,000.00 | 59,000.00 | 0.85% | 914,744 |
| Jul 22, 2025 | 57,000.00 | 60,300.00 | 55,900.00 | 58,500.00 | 58,500.00 | 2.81% | 2,473,364 |
| Jul 21, 2025 | 59,300.00 | 59,500.00 | 56,300.00 | 56,900.00 | 56,900.00 | -3.40% | 1,697,610 |
| Jul 18, 2025 | 58,900.00 | 61,200.00 | 58,300.00 | 58,900.00 | 58,900.00 | 2.08% | 3,210,354 |
| Jul 17, 2025 | 68,900.00 | 69,000.00 | 57,300.00 | 57,700.00 | 57,700.00 | -14.26% | 10,359,900 |
| Jul 16, 2025 | 65,900.00 | 69,600.00 | 64,300.00 | 67,300.00 | 67,300.00 | - | 2,410,639 |
| Jul 15, 2025 | 68,000.00 | 70,900.00 | 66,000.00 | 67,300.00 | 67,300.00 | -3.44% | 2,824,099 |
| Jul 14, 2025 | 77,800.00 | 77,800.00 | 69,200.00 | 69,700.00 | 69,700.00 | -12.44% | 3,550,335 |
| Jul 11, 2025 | 85,100.00 | 88,000.00 | 79,100.00 | 79,600.00 | 79,600.00 | -8.19% | 2,391,994 |