kakaopay Corp.(KR:377300)
â‚©32,400.00-150.00 (-0.46%)
KR:377300
kakaopay Corp. historical prices
â‚©32,400.00
At close:-150.00 (-0.46%)
Want to see KR:377300 full AI Analyst Report?
kakaopay Corp. (377300) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 32,600.00 | 33,400.00 | 32,100.00 | 32,400.00 | 32,400.00 | -0.46% | 87,939 | 0.39 |
| Nov 12, 2026 | 33,500.00 | 33,950.00 | 32,050.00 | 32,550.00 | 32,550.00 | -2.84% | 240,255 | 1.08 |
| Nov 11, 2026 | 33,200.00 | 34,500.00 | 33,150.00 | 33,500.00 | 33,500.00 | +1.52% | 110,946 | 0.49 |
| Nov 10, 2026 | 32,050.00 | 33,600.00 | 32,050.00 | 33,000.00 | 33,000.00 | +2.01% | 116,564 | 0.51 |
| Nov 09, 2026 | 32,350.00 | 32,750.00 | 31,400.00 | 31,600.00 | 31,600.00 | -2.32% | 111,226 | 0.49 |
| Nov 06, 2026 | 30,800.00 | 33,050.00 | 30,750.00 | 32,350.00 | 32,350.00 | -2.56% | 218,377 | 0.95 |
| Nov 05, 2026 | 32,150.00 | 34,150.00 | 32,150.00 | 33,200.00 | 33,200.00 | +5.06% | 229,392 | 0.98 |
| Nov 04, 2026 | 32,100.00 | 32,250.00 | 30,400.00 | 31,600.00 | 31,600.00 | -0.63% | 306,786 | 1.31 |
| Nov 03, 2026 | 33,650.00 | 34,300.00 | 30,500.00 | 31,800.00 | 31,800.00 | -5.78% | 243,951 | 1.05 |
| Nov 02, 2026 | 33,000.00 | 34,150.00 | 33,000.00 | 33,750.00 | 33,750.00 | -0.30% | 60,216 | 0.24 |
| Oct 30, 2026 | 33,800.00 | 34,100.00 | 33,050.00 | 33,850.00 | 33,850.00 | -0.44% | 110,440 | 0.43 |
| Oct 29, 2026 | 33,850.00 | 34,200.00 | 33,450.00 | 34,000.00 | 34,000.00 | -0.44% | 99,379 | 0.39 |
| Oct 28, 2026 | 33,600.00 | 34,950.00 | 33,600.00 | 34,150.00 | 34,150.00 | +2.55% | 105,191 | 0.41 |
| Oct 27, 2026 | 33,100.00 | 33,950.00 | 32,400.00 | 33,300.00 | 33,300.00 | +1.37% | 101,722 | 0.39 |
| Oct 26, 2026 | 33,150.00 | 33,900.00 | 32,700.00 | 32,850.00 | 32,850.00 | -3.52% | 97,477 | 0.37 |
| Oct 23, 2026 | 34,400.00 | 34,750.00 | 33,700.00 | 34,050.00 | 34,050.00 | -2.01% | 72,356 | 0.27 |
| Oct 22, 2026 | 35,100.00 | 35,550.00 | 34,550.00 | 34,750.00 | 34,750.00 | -1.84% | 85,289 | 0.32 |
| Oct 21, 2026 | 36,050.00 | 36,450.00 | 35,050.00 | 35,400.00 | 35,400.00 | -1.12% | 91,970 | 0.34 |
| Oct 20, 2026 | 36,550.00 | 37,250.00 | 35,450.00 | 35,800.00 | 35,800.00 | -3.11% | 106,740 | 0.38 |
| Oct 19, 2026 | 34,900.00 | 36,950.00 | 34,900.00 | 36,950.00 | 36,950.00 | +3.21% | 89,942 | 0.32 |
| Oct 16, 2026 | 34,650.00 | 36,650.00 | 34,650.00 | 35,800.00 | 35,800.00 | +3.62% | 206,929 | 0.74 |
| Oct 15, 2026 | 35,050.00 | 35,200.00 | 33,900.00 | 34,550.00 | 34,550.00 | -4.69% | 201,563 | 0.72 |
| Oct 14, 2026 | 37,350.00 | 37,950.00 | 35,700.00 | 36,250.00 | 36,250.00 | -3.33% | 211,692 | 0.77 |
| Oct 13, 2026 | 36,900.00 | 37,600.00 | 36,100.00 | 37,500.00 | 37,500.00 | -0.79% | 216,001 | 0.79 |
| Oct 12, 2026 | 38,000.00 | 38,650.00 | 37,550.00 | 37,800.00 | 37,800.00 | -1.69% | 152,151 | 0.55 |
| Oct 09, 2026 | 38,450.00 | 39,400.00 | 38,200.00 | 38,450.00 | 38,450.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 39,350.00 | 39,400.00 | 38,200.00 | 38,450.00 | 38,450.00 | -2.90% | 289,276 | 1.04 |
| Oct 07, 2026 | 40,250.00 | 40,450.00 | 39,500.00 | 39,600.00 | 39,600.00 | -2.10% | 123,426 | 0.44 |
| Oct 06, 2026 | 40,500.00 | 40,800.00 | 39,950.00 | 40,450.00 | 40,450.00 | +0.75% | 129,341 | 0.46 |
| Oct 05, 2026 | 40,150.00 | 40,450.00 | 39,700.00 | 40,150.00 | 40,150.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 40,200.00 | 40,450.00 | 39,700.00 | 40,150.00 | 40,150.00 | +0.25% | 98,054 | 0.34 |
| Oct 01, 2026 | 39,550.00 | 40,100.00 | 39,300.00 | 40,050.00 | 40,050.00 | +0.50% | 98,260 | 0.34 |
| Sep 30, 2026 | 40,300.00 | 40,500.00 | 39,850.00 | 39,850.00 | 39,850.00 | -0.62% | 95,104 | 0.33 |
| Sep 29, 2026 | 40,800.00 | 40,900.00 | 39,750.00 | 40,100.00 | 40,100.00 | -2.55% | 166,148 | 0.57 |
| Sep 28, 2026 | 40,550.00 | 41,450.00 | 40,200.00 | 41,150.00 | 41,150.00 | +1.23% | 163,365 | 0.56 |
| Sep 25, 2026 | 40,650.00 | 41,300.00 | 40,300.00 | 40,650.00 | 40,650.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 40,650.00 | 41,300.00 | 40,300.00 | 40,650.00 | 40,650.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 41,250.00 | 41,300.00 | 40,300.00 | 40,650.00 | 40,650.00 | -0.73% | 144,107 | 0.48 |
| Sep 22, 2026 | 40,550.00 | 42,150.00 | 40,550.00 | 40,950.00 | 40,950.00 | +2.63% | 315,263 | 1.05 |
| Sep 21, 2026 | 40,750.00 | 40,800.00 | 39,800.00 | 39,900.00 | 39,900.00 | -0.87% | 220,038 | 0.73 |
| Sep 18, 2026 | 40,950.00 | 41,250.00 | 39,700.00 | 40,250.00 | 40,250.00 | +0.63% | 494,919 | 1.66 |
| Sep 17, 2026 | 40,550.00 | 40,800.00 | 39,900.00 | 40,000.00 | 40,000.00 | -1.23% | 242,676 | 0.82 |
| Sep 16, 2026 | 43,450.00 | 43,500.00 | 40,200.00 | 40,500.00 | 40,500.00 | -11.48% | 869,108 | 3.02 |
| Sep 15, 2026 | 47,550.00 | 47,750.00 | 45,400.00 | 45,750.00 | 45,750.00 | -2.45% | 160,722 | 0.56 |
| Sep 14, 2026 | 45,450.00 | 47,750.00 | 44,650.00 | 46,900.00 | 46,900.00 | +1.41% | 330,819 | 1.15 |
| Sep 11, 2026 | 47,150.00 | 47,200.00 | 46,150.00 | 46,250.00 | 46,250.00 | -4.54% | 166,807 | 0.58 |
| Sep 10, 2026 | 46,200.00 | 48,900.00 | 46,050.00 | 48,450.00 | 48,450.00 | +3.19% | 457,727 | 1.61 |
| Sep 09, 2026 | 46,000.00 | 47,100.00 | 45,200.00 | 46,950.00 | 46,950.00 | +0.97% | 184,321 | 0.64 |
| Sep 08, 2026 | 46,800.00 | 47,200.00 | 46,250.00 | 46,500.00 | 46,500.00 | -0.53% | 124,310 | 0.42 |
| Sep 07, 2026 | 47,050.00 | 47,250.00 | 46,350.00 | 46,750.00 | 46,750.00 | -1.16% | 157,969 | 0.54 |
