Enable JavaScript to change the stock, dates, or frequency. Download CSV.

Kakao Corp.

035720.KS · Korea

Kakao Corp. (035720.KS), daily historical prices. Prices in KRW.
Date	Open	High	Low	Close		Volume
Oct 8, 2026	32,900.00	32,900.00	32,200.00	32,300.00	32,300.00	1,712,465
Oct 7, 2026	33,550.00	33,750.00	33,000.00	33,050.00	33,050.00	1,223,719
Oct 6, 2026	33,700.00	33,750.00	33,300.00	33,500.00	33,500.00	1,187,823
Oct 2, 2026	33,550.00	33,600.00	33,050.00	33,450.00	33,450.00	1,164,476
Oct 1, 2026	33,600.00	33,750.00	33,200.00	33,550.00	33,550.00	736,254
Sep 30, 2026	33,850.00	34,100.00	33,450.00	33,550.00	33,550.00	876,054
Sep 29, 2026	34,100.00	34,150.00	33,400.00	33,700.00	33,700.00	1,151,814
Sep 28, 2026	33,550.00	34,500.00	33,500.00	34,150.00	34,150.00	1,034,523
Sep 23, 2026	34,200.00	34,600.00	33,400.00	33,450.00	33,450.00	1,380,964
Sep 22, 2026	33,500.00	34,600.00	33,400.00	34,150.00	34,150.00	1,587,572
Sep 21, 2026	33,600.00	33,600.00	33,000.00	33,200.00	33,200.00	1,145,771
Sep 18, 2026	34,000.00	34,150.00	33,300.00	33,550.00	33,550.00	1,500,065
Sep 17, 2026	33,650.00	34,000.00	33,450.00	33,500.00	33,500.00	1,283,101
Sep 16, 2026	34,200.00	34,350.00	33,350.00	33,500.00	33,500.00	1,615,415
Sep 15, 2026	34,150.00	34,850.00	34,150.00	34,500.00	34,500.00	686,046
Sep 14, 2026	34,000.00	34,950.00	33,850.00	34,650.00	34,650.00	937,161
Sep 11, 2026	34,200.00	34,850.00	33,800.00	34,500.00	34,500.00	1,185,883
Sep 10, 2026	34,750.00	35,100.00	34,500.00	34,900.00	34,900.00	1,752,207
Sep 9, 2026	35,400.00	35,600.00	34,950.00	35,050.00	35,050.00	1,299,529
Sep 8, 2026	36,900.00	36,900.00	35,400.00	35,400.00	35,400.00	1,587,142
Sep 7, 2026	36,550.00	36,700.00	35,850.00	36,550.00	36,550.00	1,295,033
Sep 4, 2026	35,700.00	36,300.00	35,600.00	36,200.00	36,200.00	1,535,335
Sep 3, 2026	35,350.00	36,150.00	34,650.00	35,350.00	35,350.00	4,093,076
Sep 2, 2026	35,800.00	36,450.00	35,100.00	35,100.00	35,100.00	1,501,779
Sep 1, 2026	36,200.00	37,100.00	36,200.00	36,500.00	36,500.00	1,086,928