Kakao Pay Corp. (KRX:377300)
South Korea
· Delayed Price · Currency is KRW 58,700
-2,900 (-4.71%)
Last updated: Mar 9, 2026, 2:46 PM KST
Kakao Pay Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 58,000.00 | 59,300.00 | 56,200.00 | 59,000.00 | 59,000.00 | -4.22% | 411,810 |
| Mar 6, 2026 | 58,200.00 | 62,900.00 | 58,200.00 | 61,600.00 | 61,600.00 | 3.88% | 615,032 |
| Mar 5, 2026 | 56,700.00 | 61,300.00 | 56,700.00 | 59,300.00 | 59,300.00 | 13.38% | 850,328 |
| Mar 4, 2026 | 59,600.00 | 60,500.00 | 52,000.00 | 52,300.00 | 52,300.00 | -16.19% | 966,407 |
| Mar 3, 2026 | 65,600.00 | 69,500.00 | 62,300.00 | 62,400.00 | 62,400.00 | -6.73% | 997,073 |
| Feb 27, 2026 | 69,800.00 | 70,300.00 | 66,200.00 | 66,900.00 | 66,900.00 | -2.05% | 877,534 |
| Feb 26, 2026 | 69,500.00 | 73,300.00 | 68,000.00 | 68,300.00 | 68,300.00 | 6.55% | 3,083,724 |
| Feb 25, 2026 | 65,600.00 | 65,700.00 | 63,400.00 | 64,100.00 | 64,100.00 | -3.46% | 593,800 |
| Feb 24, 2026 | 67,300.00 | 67,500.00 | 65,400.00 | 66,400.00 | 66,400.00 | -0.15% | 425,956 |
| Feb 23, 2026 | 69,400.00 | 69,400.00 | 66,200.00 | 66,500.00 | 66,500.00 | -1.34% | 743,819 |
| Feb 20, 2026 | 65,100.00 | 70,000.00 | 64,700.00 | 67,400.00 | 67,400.00 | 4.17% | 1,329,367 |
| Feb 19, 2026 | 64,000.00 | 65,000.00 | 63,200.00 | 64,700.00 | 64,700.00 | 3.52% | 573,580 |
| Feb 13, 2026 | 62,200.00 | 64,500.00 | 61,400.00 | 62,500.00 | 62,500.00 | -1.88% | 550,846 |
| Feb 12, 2026 | 64,500.00 | 64,600.00 | 61,900.00 | 63,700.00 | 63,700.00 | 3.24% | 917,467 |
| Feb 11, 2026 | 61,600.00 | 62,600.00 | 59,200.00 | 61,700.00 | 61,700.00 | -0.80% | 962,328 |
| Feb 10, 2026 | 63,500.00 | 63,900.00 | 61,400.00 | 62,200.00 | 62,200.00 | -2.20% | 804,277 |
| Feb 9, 2026 | 65,900.00 | 67,400.00 | 63,000.00 | 63,600.00 | 63,600.00 | -2.00% | 1,122,278 |
| Feb 6, 2026 | 65,200.00 | 66,500.00 | 63,000.00 | 64,900.00 | 64,900.00 | -4.28% | 913,932 |
| Feb 5, 2026 | 70,200.00 | 71,000.00 | 67,500.00 | 67,800.00 | 67,800.00 | -1.17% | 1,722,341 |
| Feb 4, 2026 | 66,000.00 | 69,300.00 | 65,100.00 | 68,600.00 | 68,600.00 | 2.69% | 1,583,481 |
| Feb 3, 2026 | 65,500.00 | 68,500.00 | 63,600.00 | 66,800.00 | 66,800.00 | 5.20% | 1,750,169 |
| Feb 2, 2026 | 65,200.00 | 66,500.00 | 62,600.00 | 63,500.00 | 63,500.00 | 0.16% | 1,493,760 |
| Jan 30, 2026 | 65,200.00 | 65,300.00 | 63,200.00 | 63,400.00 | 63,400.00 | -2.16% | 1,018,920 |
| Jan 29, 2026 | 63,900.00 | 65,500.00 | 61,600.00 | 64,800.00 | 64,800.00 | -0.92% | 2,220,070 |
| Jan 28, 2026 | 70,000.00 | 70,100.00 | 62,800.00 | 65,400.00 | 65,400.00 | -4.94% | 3,536,718 |
| Jan 27, 2026 | 68,600.00 | 73,700.00 | 66,200.00 | 68,800.00 | 68,800.00 | -2.96% | 4,269,240 |
| Jan 26, 2026 | 77,900.00 | 79,200.00 | 68,000.00 | 70,900.00 | 70,900.00 | 4.57% | 7,821,328 |
| Jan 23, 2026 | 53,000.00 | 67,800.00 | 52,900.00 | 67,800.00 | 67,800.00 | 29.89% | 12,526,570 |
| Jan 22, 2026 | 50,700.00 | 52,600.00 | 49,300.00 | 52,200.00 | 52,200.00 | 4.19% | 878,800 |
| Jan 21, 2026 | 52,000.00 | 52,800.00 | 49,600.00 | 50,100.00 | 50,100.00 | -6.88% | 902,983 |
| Jan 20, 2026 | 48,100.00 | 56,000.00 | 48,050.00 | 53,800.00 | 53,800.00 | 12.08% | 2,584,540 |
| Jan 19, 2026 | 48,350.00 | 48,400.00 | 47,200.00 | 48,000.00 | 48,000.00 | -1.23% | 274,492 |
| Jan 16, 2026 | 49,850.00 | 50,200.00 | 48,500.00 | 48,600.00 | 48,600.00 | -2.21% | 291,622 |
| Jan 15, 2026 | 50,300.00 | 50,400.00 | 49,200.00 | 49,700.00 | 49,700.00 | -1.58% | 318,462 |
| Jan 14, 2026 | 50,900.00 | 51,100.00 | 49,200.00 | 50,500.00 | 50,500.00 | -0.59% | 350,086 |
| Jan 13, 2026 | 49,000.00 | 51,200.00 | 48,400.00 | 50,800.00 | 50,800.00 | 4.53% | 456,760 |
| Jan 12, 2026 | 49,300.00 | 49,300.00 | 48,000.00 | 48,600.00 | 48,600.00 | -1.32% | 274,239 |
| Jan 9, 2026 | 48,400.00 | 49,800.00 | 48,350.00 | 49,250.00 | 49,250.00 | 2.50% | 253,696 |
| Jan 8, 2026 | 48,500.00 | 48,750.00 | 47,200.00 | 48,050.00 | 48,050.00 | -0.83% | 354,275 |
| Jan 7, 2026 | 52,000.00 | 52,000.00 | 47,750.00 | 48,450.00 | 48,450.00 | -5.74% | 597,310 |
| Jan 6, 2026 | 51,200.00 | 52,200.00 | 50,800.00 | 51,400.00 | 51,400.00 | 0.59% | 333,337 |
| Jan 5, 2026 | 51,300.00 | 51,500.00 | 50,100.00 | 51,100.00 | 51,100.00 | 0.59% | 329,153 |
| Jan 2, 2026 | 49,250.00 | 51,100.00 | 48,300.00 | 50,800.00 | 50,800.00 | 3.46% | 362,333 |
| Dec 30, 2025 | 49,850.00 | 50,300.00 | 49,000.00 | 49,100.00 | 49,100.00 | -1.70% | 158,591 |
| Dec 29, 2025 | 47,700.00 | 50,400.00 | 47,600.00 | 49,950.00 | 49,950.00 | 3.74% | 367,054 |
| Dec 26, 2025 | 49,700.00 | 49,850.00 | 47,850.00 | 48,150.00 | 48,150.00 | -2.53% | 278,272 |
| Dec 24, 2025 | 48,850.00 | 49,650.00 | 48,300.00 | 49,400.00 | 49,400.00 | 0.71% | 216,378 |
| Dec 23, 2025 | 48,000.00 | 49,400.00 | 47,300.00 | 49,050.00 | 49,050.00 | 2.51% | 494,490 |
| Dec 22, 2025 | 46,050.00 | 48,050.00 | 45,800.00 | 47,850.00 | 47,850.00 | 4.25% | 434,889 |
| Dec 19, 2025 | 44,200.00 | 45,900.00 | 43,850.00 | 45,900.00 | 45,900.00 | 4.56% | 283,143 |
| Dec 18, 2025 | 44,000.00 | 44,400.00 | 43,650.00 | 43,900.00 | 43,900.00 | -2.23% | 308,803 |
| Dec 17, 2025 | 45,100.00 | 45,300.00 | 44,450.00 | 44,900.00 | 44,900.00 | -0.44% | 289,388 |
| Dec 16, 2025 | 46,800.00 | 46,800.00 | 45,050.00 | 45,100.00 | 45,100.00 | -3.63% | 396,741 |
| Dec 15, 2025 | 46,850.00 | 47,550.00 | 46,500.00 | 46,800.00 | 46,800.00 | -1.27% | 301,769 |
| Dec 12, 2025 | 47,200.00 | 47,400.00 | 46,250.00 | 47,400.00 | 47,400.00 | 0.53% | 416,396 |
| Dec 11, 2025 | 47,800.00 | 48,100.00 | 47,000.00 | 47,150.00 | 47,150.00 | -1.36% | 588,681 |
| Dec 10, 2025 | 48,400.00 | 48,450.00 | 47,300.00 | 47,800.00 | 47,800.00 | -1.14% | 773,093 |
| Dec 9, 2025 | 48,650.00 | 48,800.00 | 48,250.00 | 48,350.00 | 48,350.00 | -1.12% | 216,358 |
| Dec 8, 2025 | 48,650.00 | 49,000.00 | 48,050.00 | 48,900.00 | 48,900.00 | 0.82% | 282,829 |
| 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 |