Kakao Corp.(KR:035720)
â‚©32,000.00-50.00 (-0.16%)
KR:035720
Kakao Corp. historical prices
â‚©32,000.00
At close:-50.00 (-0.16%)
Want to see KR:035720 full AI Analyst Report?
Kakao Corp. (035720) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 32,000.00 | 32,750.00 | 31,650.00 | 32,000.00 | 32,000.00 | -0.16% | 1,700,237 | 1.06 |
| Nov 10, 2026 | 32,550.00 | 33,300.00 | 31,700.00 | 32,050.00 | 32,050.00 | -0.77% | 2,034,422 | 1.26 |
| Nov 09, 2026 | 32,200.00 | 32,650.00 | 31,550.00 | 32,100.00 | 32,100.00 | -0.62% | 2,160,185 | 1.33 |
| Nov 06, 2026 | 30,650.00 | 33,000.00 | 30,500.00 | 32,300.00 | 32,300.00 | +0.31% | 3,707,371 | 2.31 |
| Nov 05, 2026 | 30,200.00 | 32,450.00 | 30,150.00 | 32,200.00 | 32,200.00 | +10.65% | 5,009,583 | 3.22 |
| Nov 04, 2026 | 28,950.00 | 29,200.00 | 28,400.00 | 29,100.00 | 29,100.00 | +1.04% | 1,596,444 | 1.00 |
| Nov 03, 2026 | 29,450.00 | 29,800.00 | 28,600.00 | 28,800.00 | 28,800.00 | -3.03% | 967,420 | 0.60 |
| Nov 02, 2026 | 29,000.00 | 29,900.00 | 28,700.00 | 29,700.00 | 29,700.00 | +0.85% | 831,554 | 0.51 |
| Oct 30, 2026 | 29,150.00 | 29,700.00 | 28,900.00 | 29,450.00 | 29,450.00 | +0.51% | 1,235,336 | 0.74 |
| Oct 29, 2026 | 29,550.00 | 29,850.00 | 29,050.00 | 29,300.00 | 29,300.00 | -1.68% | 1,078,673 | 0.65 |
| Oct 28, 2026 | 29,900.00 | 30,650.00 | 29,800.00 | 29,800.00 | 29,800.00 | +1.02% | 1,398,079 | 0.82 |
| Oct 27, 2026 | 29,800.00 | 30,100.00 | 29,350.00 | 29,500.00 | 29,500.00 | -0.17% | 1,112,452 | 0.65 |
| Oct 26, 2026 | 29,450.00 | 29,950.00 | 29,200.00 | 29,550.00 | 29,550.00 | -1.34% | 1,182,124 | 0.66 |
| Oct 23, 2026 | 29,850.00 | 30,300.00 | 29,700.00 | 29,950.00 | 29,950.00 | -1.32% | 1,429,681 | 0.80 |
| Oct 22, 2026 | 30,400.00 | 30,875.00 | 30,200.00 | 30,350.00 | 30,350.00 | -1.94% | 1,009,913 | 0.56 |
| Oct 21, 2026 | 31,850.00 | 31,850.00 | 30,750.00 | 30,950.00 | 30,950.00 | -1.90% | 1,592,012 | 0.88 |
| Oct 20, 2026 | 31,700.00 | 32,400.00 | 31,100.00 | 31,550.00 | 31,550.00 | -1.71% | 993,393 | 0.54 |
| Oct 19, 2026 | 31,800.00 | 32,100.00 | 31,150.00 | 32,100.00 | 32,100.00 | +0.78% | 1,048,996 | 0.57 |
| Oct 16, 2026 | 30,700.00 | 32,700.00 | 30,650.00 | 31,850.00 | 31,850.00 | +2.74% | 1,763,035 | 0.96 |
| Oct 15, 2026 | 30,950.00 | 31,100.00 | 30,350.00 | 31,000.00 | 31,000.00 | -2.21% | 2,034,489 | 1.11 |
| Oct 14, 2026 | 31,300.00 | 32,100.00 | 31,150.00 | 31,700.00 | 31,700.00 | +1.28% | 1,484,255 | 0.82 |
| Oct 13, 2026 | 31,050.00 | 31,500.00 | 30,250.00 | 31,300.00 | 31,300.00 | -2.19% | 2,120,019 | 1.17 |
| Oct 12, 2026 | 32,300.00 | 32,600.00 | 31,650.00 | 32,000.00 | 32,000.00 | -0.93% | 1,799,763 | 0.99 |
| Oct 09, 2026 | 32,300.00 | 32,900.00 | 32,200.00 | 32,300.00 | 32,300.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 32,900.00 | 32,900.00 | 32,200.00 | 32,300.00 | 32,300.00 | -2.27% | 1,712,465 | 0.93 |
| Oct 07, 2026 | 33,550.00 | 33,750.00 | 33,000.00 | 33,050.00 | 33,050.00 | -1.34% | 1,223,719 | 0.66 |
| Oct 06, 2026 | 33,700.00 | 33,750.00 | 33,300.00 | 33,500.00 | 33,500.00 | +0.15% | 1,187,823 | 0.63 |
| Oct 05, 2026 | 33,450.00 | 33,600.00 | 33,050.00 | 33,450.00 | 33,450.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 33,550.00 | 33,600.00 | 33,050.00 | 33,450.00 | 33,450.00 | -0.30% | 1,164,476 | 0.61 |
| Oct 01, 2026 | 33,600.00 | 33,750.00 | 33,200.00 | 33,550.00 | 33,550.00 | 0.00% | 736,254 | 0.38 |
| Sep 30, 2026 | 33,850.00 | 34,100.00 | 33,450.00 | 33,550.00 | 33,550.00 | -0.45% | 876,054 | 0.45 |
| Sep 29, 2026 | 34,100.00 | 34,150.00 | 33,400.00 | 33,700.00 | 33,700.00 | -1.32% | 1,151,814 | 0.59 |
| Sep 28, 2026 | 33,550.00 | 34,500.00 | 33,500.00 | 34,150.00 | 34,150.00 | +2.09% | 1,034,523 | 0.53 |
| Sep 25, 2026 | 33,450.00 | 34,600.00 | 33,400.00 | 33,450.00 | 33,450.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 33,450.00 | 34,600.00 | 33,400.00 | 33,450.00 | 33,450.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 34,200.00 | 34,600.00 | 33,400.00 | 33,450.00 | 33,450.00 | -2.05% | 1,380,964 | 0.68 |
| Sep 22, 2026 | 33,500.00 | 34,600.00 | 33,400.00 | 34,150.00 | 34,150.00 | +2.86% | 1,587,572 | 0.79 |
| Sep 21, 2026 | 33,600.00 | 33,600.00 | 33,000.00 | 33,200.00 | 33,200.00 | -1.04% | 1,145,771 | 0.56 |
| Sep 18, 2026 | 34,000.00 | 34,150.00 | 33,300.00 | 33,550.00 | 33,550.00 | +0.15% | 1,500,065 | 0.74 |
| Sep 17, 2026 | 33,650.00 | 34,000.00 | 33,450.00 | 33,500.00 | 33,500.00 | 0.00% | 1,283,101 | 0.63 |
| Sep 16, 2026 | 34,200.00 | 34,350.00 | 33,350.00 | 33,500.00 | 33,500.00 | -2.90% | 1,615,415 | 0.79 |
| Sep 15, 2026 | 34,150.00 | 34,850.00 | 34,150.00 | 34,500.00 | 34,500.00 | -0.43% | 639,957 | 0.31 |
| Sep 14, 2026 | 34,000.00 | 34,950.00 | 33,850.00 | 34,650.00 | 34,650.00 | +0.43% | 937,161 | 0.45 |
| Sep 11, 2026 | 34,200.00 | 34,850.00 | 33,800.00 | 34,500.00 | 34,500.00 | -1.15% | 1,185,883 | 0.57 |
| Sep 10, 2026 | 34,750.00 | 35,100.00 | 34,500.00 | 34,900.00 | 34,900.00 | -0.43% | 1,752,207 | 0.85 |
| Sep 09, 2026 | 35,400.00 | 35,600.00 | 34,950.00 | 35,050.00 | 35,050.00 | -0.99% | 1,299,529 | 0.62 |
| Sep 08, 2026 | 36,900.00 | 36,900.00 | 35,400.00 | 35,400.00 | 35,400.00 | -3.15% | 1,587,142 | 0.75 |
| Sep 07, 2026 | 36,550.00 | 36,700.00 | 35,850.00 | 36,550.00 | 36,550.00 | +0.97% | 1,295,033 | 0.61 |
| Sep 04, 2026 | 35,700.00 | 36,300.00 | 35,600.00 | 36,200.00 | 36,200.00 | +2.40% | 1,535,335 | 0.72 |
| Sep 03, 2026 | 35,350.00 | 36,150.00 | 34,650.00 | 35,350.00 | 35,350.00 | +0.71% | 4,093,076 | 1.93 |
