Singapore markets closed
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,041.23 -62.45 (-0.09%) CMC Crypto 200
1,427.81 +3.71 (+0.26%)
Kakao Corp. (035720.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 48,000.00 | 48,400.00 | 47,850.00 | 48,100.00 | 48,100.00 | 725,443 |
| 23 Apr 2024 | 48,700.00 | 48,750.00 | 47,050.00 | 47,500.00 | 47,500.00 | 1,782,455 |
| 22 Apr 2024 | 49,450.00 | 49,700.00 | 48,450.00 | 49,000.00 | 49,000.00 | 641,194 |
| 19 Apr 2024 | 48,350.00 | 49,600.00 | 47,700.00 | 48,600.00 | 48,600.00 | 1,184,289 |
| 18 Apr 2024 | 47,350.00 | 50,200.00 | 46,900.00 | 49,100.00 | 49,100.00 | 2,262,675 |
| 17 Apr 2024 | 46,700.00 | 48,000.00 | 46,700.00 | 46,900.00 | 46,900.00 | 1,043,806 |
| 16 Apr 2024 | 47,200.00 | 47,400.00 | 46,600.00 | 46,750.00 | 46,750.00 | 1,144,123 |
| 15 Apr 2024 | 47,100.00 | 48,000.00 | 46,850.00 | 47,750.00 | 47,750.00 | 801,117 |
| 12 Apr 2024 | 48,050.00 | 48,450.00 | 47,650.00 | 47,850.00 | 47,850.00 | 946,914 |
| 11 Apr 2024 | 48,450.00 | 48,800.00 | 47,700.00 | 48,050.00 | 48,050.00 | 2,005,085 |
| 09 Apr 2024 | 49,100.00 | 50,100.00 | 48,850.00 | 49,250.00 | 49,250.00 | 775,713 |
| 08 Apr 2024 | 48,850.00 | 49,750.00 | 48,300.00 | 49,150.00 | 49,150.00 | 1,006,988 |
| 05 Apr 2024 | 48,400.00 | 49,100.00 | 48,200.00 | 48,750.00 | 48,750.00 | 1,559,612 |
| 04 Apr 2024 | 51,200.00 | 51,500.00 | 49,100.00 | 49,300.00 | 49,300.00 | 2,658,438 |
| 03 Apr 2024 | 51,200.00 | 52,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 1,332,410 |
| 02 Apr 2024 | 53,200.00 | 53,200.00 | 51,000.00 | 51,200.00 | 51,200.00 | 2,856,932 |
| 01 Apr 2024 | 54,100.00 | 54,500.00 | 53,600.00 | 53,800.00 | 53,800.00 | 775,737 |
| 29 Mar 2024 | 54,500.00 | 54,900.00 | 53,500.00 | 53,700.00 | 53,700.00 | 870,563 |
| 28 Mar 2024 | 54,800.00 | 55,700.00 | 54,400.00 | 54,400.00 | 54,400.00 | 955,506 |
| 27 Mar 2024 | 54,200.00 | 55,200.00 | 53,900.00 | 54,800.00 | 54,800.00 | 779,339 |
| 26 Mar 2024 | 54,200.00 | 55,200.00 | 53,900.00 | 54,900.00 | 54,900.00 | 1,170,288 |
| 25 Mar 2024 | 53,400.00 | 54,500.00 | 53,100.00 | 53,800.00 | 53,800.00 | 717,693 |
| 22 Mar 2024 | 53,600.00 | 54,300.00 | 53,300.00 | 53,600.00 | 53,600.00 | 881,388 |
| 21 Mar 2024 | 53,900.00 | 54,200.00 | 52,800.00 | 53,600.00 | 53,600.00 | 1,359,646 |
| 20 Mar 2024 | 52,400.00 | 53,200.00 | 52,300.00 | 52,900.00 | 52,900.00 | 869,967 |
| 19 Mar 2024 | 52,700.00 | 52,800.00 | 51,700.00 | 52,000.00 | 52,000.00 | 1,116,159 |
| 18 Mar 2024 | 54,200.00 | 54,300.00 | 52,700.00 | 53,000.00 | 53,000.00 | 1,168,724 |
| 15 Mar 2024 | 55,000.00 | 55,000.00 | 53,900.00 | 54,100.00 | 54,100.00 | 926,038 |
| 14 Mar 2024 | 54,600.00 | 55,800.00 | 54,600.00 | 54,900.00 | 54,900.00 | 1,792,414 |
| 13 Mar 2024 | 55,900.00 | 56,000.00 | 54,100.00 | 54,600.00 | 54,600.00 | 1,088,171 |
| 12 Mar 2024 | 55,000.00 | 56,000.00 | 54,800.00 | 55,800.00 | 55,800.00 | 1,388,337 |
| 11 Mar 2024 | 53,200.00 | 54,800.00 | 52,700.00 | 54,600.00 | 54,600.00 | 1,047,193 |
| 08 Mar 2024 | 53,600.00 | 54,200.00 | 53,000.00 | 53,200.00 | 53,200.00 | 1,466,862 |
| 07 Mar 2024 | 52,200.00 | 53,700.00 | 52,000.00 | 52,900.00 | 52,900.00 | 1,425,978 |
| 06 Mar 2024 | 51,400.00 | 52,300.00 | 51,400.00 | 51,900.00 | 51,900.00 | 902,578 |
| 05 Mar 2024 | 52,600.00 | 52,900.00 | 51,600.00 | 51,700.00 | 51,700.00 | 1,737,655 |
| 04 Mar 2024 | 53,600.00 | 54,900.00 | 52,900.00 | 53,100.00 | 53,100.00 | 1,830,422 |
| 29 Feb 2024 | 55,100.00 | 55,300.00 | 53,000.00 | 53,300.00 | 53,300.00 | 3,056,344 |
| 28 Feb 2024 | 56,800.00 | 57,400.00 | 55,200.00 | 55,600.00 | 55,600.00 | 1,463,434 |
| 28 Feb 2024 | 61 Dividend | |||||
| 27 Feb 2024 | 57,200.00 | 57,700.00 | 56,300.00 | 56,800.00 | 56,739.00 | 1,022,628 |
| 26 Feb 2024 | 57,500.00 | 58,000.00 | 57,000.00 | 57,100.00 | 57,038.68 | 871,467 |
| 23 Feb 2024 | 58,100.00 | 58,200.00 | 56,600.00 | 57,100.00 | 57,038.68 | 1,330,016 |
| 22 Feb 2024 | 58,600.00 | 58,900.00 | 57,700.00 | 57,900.00 | 57,837.82 | 972,001 |
| 21 Feb 2024 | 58,800.00 | 58,900.00 | 58,000.00 | 58,000.00 | 57,937.71 | 844,219 |
| 20 Feb 2024 | 57,900.00 | 60,000.00 | 57,800.00 | 58,700.00 | 58,636.96 | 1,943,466 |
| 19 Feb 2024 | 58,800.00 | 59,100.00 | 58,100.00 | 58,200.00 | 58,137.50 | 1,409,033 |
| 16 Feb 2024 | 59,500.00 | 59,700.00 | 58,300.00 | 58,400.00 | 58,337.28 | 2,310,632 |
| 15 Feb 2024 | 56,800.00 | 61,400.00 | 56,700.00 | 59,300.00 | 59,236.31 | 10,199,107 |
| 14 Feb 2024 | 53,900.00 | 54,900.00 | 53,200.00 | 54,900.00 | 54,841.04 | 886,156 |
| 13 Feb 2024 | 54,000.00 | 55,300.00 | 54,000.00 | 54,700.00 | 54,641.25 | 957,145 |
| 08 Feb 2024 | 54,500.00 | 54,700.00 | 53,700.00 | 54,000.00 | 53,942.01 | 1,532,750 |
| 07 Feb 2024 | 54,400.00 | 55,700.00 | 53,600.00 | 53,800.00 | 53,742.22 | 1,256,600 |
| 06 Feb 2024 | 54,500.00 | 55,000.00 | 53,800.00 | 54,000.00 | 53,942.01 | 982,600 |
| 05 Feb 2024 | 57,000.00 | 57,400.00 | 54,600.00 | 55,000.00 | 54,940.93 | 1,564,624 |
| 02 Feb 2024 | 53,800.00 | 56,600.00 | 53,700.00 | 56,300.00 | 56,239.54 | 2,428,683 |
| 01 Feb 2024 | 51,900.00 | 53,100.00 | 51,500.00 | 52,700.00 | 52,643.40 | 1,422,821 |
| 31 Jan 2024 | 53,700.00 | 53,900.00 | 52,200.00 | 52,500.00 | 52,443.62 | 1,794,783 |
| 30 Jan 2024 | 55,900.00 | 56,000.00 | 53,600.00 | 54,300.00 | 54,241.68 | 2,011,521 |
| 29 Jan 2024 | 56,600.00 | 57,200.00 | 55,200.00 | 55,300.00 | 55,240.61 | 1,329,616 |
| 26 Jan 2024 | 55,700.00 | 57,400.00 | 55,600.00 | 56,600.00 | 56,539.21 | 904,913 |
| 25 Jan 2024 | 56,300.00 | 56,700.00 | 54,700.00 | 56,000.00 | 55,939.86 | 1,817,363 |
| 24 Jan 2024 | 57,500.00 | 57,500.00 | 56,300.00 | 56,700.00 | 56,639.11 | 927,568 |
| 23 Jan 2024 | 56,700.00 | 58,000.00 | 56,600.00 | 57,700.00 | 57,638.03 | 1,100,723 |
| 22 Jan 2024 | 58,300.00 | 58,900.00 | 55,800.00 | 56,400.00 | 56,339.43 | 1,934,438 |
| 19 Jan 2024 | 58,100.00 | 58,800.00 | 57,100.00 | 57,600.00 | 57,538.14 | 1,736,180 |
| 18 Jan 2024 | 57,200.00 | 57,900.00 | 55,900.00 | 56,800.00 | 56,739.00 | 2,237,185 |
| 17 Jan 2024 | 59,600.00 | 59,900.00 | 56,600.00 | 57,500.00 | 57,438.25 | 3,326,071 |
| 16 Jan 2024 | 60,600.00 | 61,700.00 | 59,400.00 | 59,600.00 | 59,535.99 | 1,918,777 |
| 15 Jan 2024 | 60,500.00 | 61,200.00 | 59,800.00 | 61,100.00 | 61,034.38 | 397,232 |
| 12 Jan 2024 | 60,900.00 | 61,200.00 | 59,100.00 | 60,400.00 | 60,335.13 | 2,014,084 |
| 11 Jan 2024 | 60,300.00 | 61,900.00 | 59,400.00 | 60,800.00 | 60,734.70 | 4,601,300 |
| 10 Jan 2024 | 58,900.00 | 60,000.00 | 58,600.00 | 59,200.00 | 59,136.42 | 2,729,859 |
| 09 Jan 2024 | 58,500.00 | 59,200.00 | 58,300.00 | 58,700.00 | 58,636.96 | 2,166,853 |
| 08 Jan 2024 | 55,800.00 | 58,800.00 | 55,800.00 | 57,200.00 | 57,138.57 | 2,497,737 |
| 05 Jan 2024 | 57,400.00 | 57,500.00 | 55,500.00 | 55,800.00 | 55,740.07 | 1,316,579 |
| 04 Jan 2024 | 55,800.00 | 57,800.00 | 55,600.00 | 57,200.00 | 57,138.57 | 1,884,358 |
| 03 Jan 2024 | 57,100.00 | 57,600.00 | 56,000.00 | 56,600.00 | 56,539.21 | 1,917,854 |
| 02 Jan 2024 | 54,300.00 | 57,900.00 | 54,000.00 | 57,900.00 | 57,837.82 | 3,726,752 |
| 28 Dec 2023 | 53,700.00 | 54,300.00 | 53,300.00 | 54,300.00 | 54,241.68 | 979,793 |
| 27 Dec 2023 | 52,400.00 | 53,500.00 | 52,100.00 | 53,400.00 | 53,342.65 | 940,418 |
| 26 Dec 2023 | 52,100.00 | 53,400.00 | 52,100.00 | 52,400.00 | 52,343.73 | 957,793 |
| 22 Dec 2023 | 53,300.00 | 53,700.00 | 52,600.00 | 52,800.00 | 52,743.30 | 1,215,421 |
| 21 Dec 2023 | 52,900.00 | 53,600.00 | 52,000.00 | 52,800.00 | 52,743.30 | 1,536,311 |
| 20 Dec 2023 | 54,200.00 | 54,200.00 | 53,000.00 | 53,700.00 | 53,642.33 | 1,132,733 |
| 19 Dec 2023 | 53,500.00 | 54,400.00 | 53,200.00 | 53,800.00 | 53,742.22 | 933,314 |
| 18 Dec 2023 | 55,000.00 | 55,000.00 | 53,700.00 | 53,900.00 | 53,842.11 | 1,357,544 |
| 15 Dec 2023 | 54,400.00 | 55,000.00 | 54,000.00 | 54,900.00 | 54,841.04 | 2,212,939 |
| 14 Dec 2023 | 52,400.00 | 54,900.00 | 52,300.00 | 54,300.00 | 54,241.68 | 4,990,407 |
| 13 Dec 2023 | 51,800.00 | 52,000.00 | 50,700.00 | 50,900.00 | 50,845.34 | 886,654 |
| 12 Dec 2023 | 52,500.00 | 52,700.00 | 51,800.00 | 51,800.00 | 51,744.37 | 966,939 |
| 11 Dec 2023 | 52,000.00 | 53,200.00 | 51,900.00 | 52,100.00 | 52,044.05 | 1,538,081 |
| 08 Dec 2023 | 51,400.00 | 52,000.00 | 50,700.00 | 51,700.00 | 51,644.48 | 1,481,560 |
| 07 Dec 2023 | 50,200.00 | 50,800.00 | 50,000.00 | 50,500.00 | 50,445.77 | 723,544 |
| 06 Dec 2023 | 50,700.00 | 51,100.00 | 50,200.00 | 50,500.00 | 50,445.77 | 1,039,034 |
| 05 Dec 2023 | 50,700.00 | 51,200.00 | 50,200.00 | 50,800.00 | 50,745.44 | 1,142,447 |
| 04 Dec 2023 | 49,800.00 | 51,300.00 | 49,750.00 | 50,800.00 | 50,745.44 | 1,785,113 |
| 01 Dec 2023 | 50,400.00 | 50,400.00 | 49,650.00 | 49,700.00 | 49,646.63 | 1,105,367 |
| 30 Nov 2023 | 50,200.00 | 50,900.00 | 50,000.00 | 50,500.00 | 50,445.77 | 1,613,598 |
| 29 Nov 2023 | 50,800.00 | 51,300.00 | 50,100.00 | 50,500.00 | 50,445.77 | 1,284,120 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.