Singapore markets open in 33 minutes
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,509.01 +33.92 (+0.62%) Dow
39,331.85 +162.33 (+0.41%) Nasdaq
18,028.76 +149.46 (+0.84%) Bitcoin USD
62,157.55 -674.09 (-1.07%) CMC Crypto 200
1,335.99 -8.51 (-0.63%)
KakaoBank Corp. (323410.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
As of 09:07AM KST. Market open.
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 20,800.00 | 21,200.00 | 20,750.00 | 21,100.00 | 21,100.00 | 26,876 |
| 02 Jul 2024 | 20,750.00 | 21,050.00 | 20,600.00 | 20,800.00 | 20,800.00 | 554,391 |
| 01 Jul 2024 | 20,250.00 | 21,100.00 | 20,150.00 | 21,000.00 | 21,000.00 | 756,566 |
| 28 Jun 2024 | 20,350.00 | 20,450.00 | 20,150.00 | 20,300.00 | 20,300.00 | 744,172 |
| 27 Jun 2024 | 20,750.00 | 20,900.00 | 20,050.00 | 20,250.00 | 20,250.00 | 1,177,800 |
| 26 Jun 2024 | 21,000.00 | 21,250.00 | 20,900.00 | 21,000.00 | 21,000.00 | 687,885 |
| 25 Jun 2024 | 21,200.00 | 21,300.00 | 21,000.00 | 21,150.00 | 21,150.00 | 569,960 |
| 24 Jun 2024 | 21,400.00 | 21,400.00 | 21,000.00 | 21,000.00 | 21,000.00 | 353,125 |
| 21 Jun 2024 | 21,200.00 | 21,800.00 | 21,050.00 | 21,400.00 | 21,400.00 | 744,426 |
| 20 Jun 2024 | 21,050.00 | 21,450.00 | 20,950.00 | 21,150.00 | 21,150.00 | 512,374 |
| 19 Jun 2024 | 21,050.00 | 21,200.00 | 20,800.00 | 21,100.00 | 21,100.00 | 784,179 |
| 18 Jun 2024 | 21,350.00 | 21,450.00 | 20,900.00 | 20,950.00 | 20,950.00 | 558,742 |
| 17 Jun 2024 | 21,650.00 | 21,700.00 | 21,050.00 | 21,250.00 | 21,250.00 | 788,489 |
| 14 Jun 2024 | 22,000.00 | 22,200.00 | 21,600.00 | 21,600.00 | 21,600.00 | 944,886 |
| 13 Jun 2024 | 22,500.00 | 22,800.00 | 22,100.00 | 22,100.00 | 22,100.00 | 1,128,015 |
| 12 Jun 2024 | 22,300.00 | 22,550.00 | 22,150.00 | 22,500.00 | 22,500.00 | 493,544 |
| 11 Jun 2024 | 22,500.00 | 22,650.00 | 22,300.00 | 22,350.00 | 22,350.00 | 537,785 |
| 10 Jun 2024 | 22,400.00 | 22,800.00 | 22,250.00 | 22,400.00 | 22,400.00 | 441,992 |
| 07 Jun 2024 | 22,350.00 | 22,950.00 | 22,300.00 | 22,700.00 | 22,700.00 | 732,578 |
| 05 Jun 2024 | 22,250.00 | 22,450.00 | 22,050.00 | 22,200.00 | 22,200.00 | 508,062 |
| 04 Jun 2024 | 22,500.00 | 22,750.00 | 22,150.00 | 22,250.00 | 22,250.00 | 529,195 |
| 03 Jun 2024 | 22,400.00 | 23,050.00 | 22,300.00 | 22,500.00 | 22,500.00 | 554,407 |
| 31 May 2024 | 22,350.00 | 22,600.00 | 22,150.00 | 22,250.00 | 22,250.00 | 2,478,368 |
| 30 May 2024 | 22,300.00 | 22,450.00 | 21,850.00 | 22,150.00 | 22,150.00 | 693,816 |
| 29 May 2024 | 22,700.00 | 22,700.00 | 22,450.00 | 22,500.00 | 22,500.00 | 836,388 |
| 28 May 2024 | 23,100.00 | 23,400.00 | 22,850.00 | 22,900.00 | 22,900.00 | 497,883 |
| 27 May 2024 | 22,700.00 | 23,400.00 | 22,650.00 | 23,300.00 | 23,300.00 | 666,095 |
| 24 May 2024 | 22,900.00 | 23,000.00 | 22,600.00 | 22,650.00 | 22,650.00 | 865,358 |
| 23 May 2024 | 23,000.00 | 23,350.00 | 22,950.00 | 23,200.00 | 23,200.00 | 622,275 |
| 22 May 2024 | 23,150.00 | 23,400.00 | 22,950.00 | 23,300.00 | 23,300.00 | 590,366 |
| 21 May 2024 | 23,400.00 | 23,500.00 | 22,800.00 | 23,050.00 | 23,050.00 | 920,341 |
| 20 May 2024 | 23,750.00 | 23,850.00 | 23,400.00 | 23,500.00 | 23,500.00 | 612,630 |
| 17 May 2024 | 23,850.00 | 24,000.00 | 23,500.00 | 23,500.00 | 23,500.00 | 805,129 |
| 16 May 2024 | 24,000.00 | 24,300.00 | 23,750.00 | 23,800.00 | 23,800.00 | 1,305,491 |
| 14 May 2024 | 23,850.00 | 24,000.00 | 23,700.00 | 23,700.00 | 23,700.00 | 781,017 |
| 13 May 2024 | 24,100.00 | 24,250.00 | 23,800.00 | 23,850.00 | 23,850.00 | 905,299 |
| 10 May 2024 | 24,200.00 | 24,300.00 | 23,950.00 | 24,050.00 | 24,050.00 | 1,129,104 |
| 09 May 2024 | 25,700.00 | 25,750.00 | 23,850.00 | 24,050.00 | 24,050.00 | 3,340,432 |
| 08 May 2024 | 26,150.00 | 26,350.00 | 25,350.00 | 25,600.00 | 25,600.00 | 1,355,350 |
| 07 May 2024 | 25,600.00 | 26,100.00 | 25,350.00 | 25,850.00 | 25,850.00 | 1,053,703 |
| 03 May 2024 | 25,100.00 | 25,450.00 | 25,100.00 | 25,300.00 | 25,300.00 | 589,082 |
| 02 May 2024 | 24,700.00 | 24,950.00 | 24,100.00 | 24,800.00 | 24,800.00 | 641,419 |
| 30 Apr 2024 | 25,000.00 | 25,250.00 | 24,850.00 | 25,100.00 | 25,100.00 | 662,478 |
| 29 Apr 2024 | 24,850.00 | 25,100.00 | 24,650.00 | 25,100.00 | 25,100.00 | 618,041 |
| 26 Apr 2024 | 24,600.00 | 24,950.00 | 24,500.00 | 24,650.00 | 24,650.00 | 442,120 |
| 25 Apr 2024 | 24,350.00 | 24,750.00 | 24,100.00 | 24,400.00 | 24,400.00 | 464,577 |
| 24 Apr 2024 | 24,750.00 | 24,900.00 | 24,600.00 | 24,700.00 | 24,700.00 | 476,435 |
| 23 Apr 2024 | 24,550.00 | 24,750.00 | 24,400.00 | 24,500.00 | 24,500.00 | 355,484 |
| 22 Apr 2024 | 24,300.00 | 24,700.00 | 24,150.00 | 24,700.00 | 24,700.00 | 490,341 |
| 19 Apr 2024 | 23,500.00 | 23,850.00 | 23,250.00 | 23,750.00 | 23,750.00 | 758,594 |
| 18 Apr 2024 | 23,400.00 | 24,200.00 | 23,300.00 | 24,050.00 | 24,050.00 | 575,099 |
| 17 Apr 2024 | 23,850.00 | 24,100.00 | 23,200.00 | 23,200.00 | 23,200.00 | 746,824 |
| 16 Apr 2024 | 24,300.00 | 24,500.00 | 23,700.00 | 23,800.00 | 23,800.00 | 867,090 |
| 15 Apr 2024 | 24,550.00 | 24,800.00 | 24,000.00 | 24,750.00 | 24,750.00 | 611,917 |
| 12 Apr 2024 | 25,750.00 | 25,900.00 | 24,800.00 | 24,850.00 | 24,850.00 | 1,149,992 |
| 11 Apr 2024 | 25,000.00 | 26,150.00 | 24,950.00 | 26,150.00 | 26,150.00 | 994,151 |
| 09 Apr 2024 | 25,950.00 | 26,400.00 | 25,800.00 | 25,900.00 | 25,900.00 | 449,045 |
| 08 Apr 2024 | 25,450.00 | 25,900.00 | 24,800.00 | 25,750.00 | 25,750.00 | 615,157 |
| 05 Apr 2024 | 25,750.00 | 25,950.00 | 25,300.00 | 25,450.00 | 25,450.00 | 662,472 |
| 04 Apr 2024 | 26,550.00 | 26,800.00 | 25,850.00 | 25,950.00 | 25,950.00 | 726,128 |
| 03 Apr 2024 | 26,500.00 | 26,800.00 | 26,200.00 | 26,350.00 | 26,350.00 | 691,274 |
| 02 Apr 2024 | 27,050.00 | 27,050.00 | 26,500.00 | 26,550.00 | 26,550.00 | 1,052,402 |
| 01 Apr 2024 | 27,850.00 | 27,850.00 | 27,300.00 | 27,400.00 | 27,400.00 | 530,096 |
| 29 Mar 2024 | 28,150.00 | 28,150.00 | 27,500.00 | 27,550.00 | 27,550.00 | 690,017 |
| 28 Mar 2024 | 28,400.00 | 28,450.00 | 27,950.00 | 28,100.00 | 28,100.00 | 581,963 |
| 27 Mar 2024 | 28,450.00 | 28,950.00 | 28,050.00 | 28,200.00 | 28,200.00 | 666,492 |
| 26 Mar 2024 | 28,150.00 | 29,200.00 | 27,900.00 | 28,850.00 | 28,850.00 | 1,083,811 |
| 25 Mar 2024 | 28,100.00 | 28,200.00 | 27,650.00 | 27,800.00 | 27,800.00 | 560,631 |
| 22 Mar 2024 | 28,000.00 | 28,500.00 | 27,950.00 | 28,100.00 | 28,100.00 | 432,870 |
| 21 Mar 2024 | 28,350.00 | 28,500.00 | 28,000.00 | 28,250.00 | 28,250.00 | 749,636 |
| 20 Mar 2024 | 28,150.00 | 28,800.00 | 27,900.00 | 27,900.00 | 27,900.00 | 863,166 |
| 19 Mar 2024 | 27,650.00 | 28,100.00 | 27,300.00 | 27,850.00 | 27,850.00 | 806,241 |
| 18 Mar 2024 | 28,500.00 | 28,550.00 | 27,750.00 | 27,950.00 | 27,950.00 | 802,723 |
| 15 Mar 2024 | 29,200.00 | 29,200.00 | 28,250.00 | 28,400.00 | 28,400.00 | 996,329 |
| 14 Mar 2024 | 29,200.00 | 29,600.00 | 28,950.00 | 29,250.00 | 29,250.00 | 1,307,093 |
| 13 Mar 2024 | 29,150.00 | 29,300.00 | 28,750.00 | 29,100.00 | 29,100.00 | 576,957 |
| 12 Mar 2024 | 29,150.00 | 29,350.00 | 28,650.00 | 28,900.00 | 28,900.00 | 484,305 |
| 11 Mar 2024 | 28,600.00 | 29,100.00 | 28,350.00 | 28,900.00 | 28,900.00 | 394,337 |
| 08 Mar 2024 | 29,100.00 | 29,500.00 | 28,500.00 | 28,750.00 | 28,750.00 | 706,479 |
| 07 Mar 2024 | 27,900.00 | 28,700.00 | 27,850.00 | 28,700.00 | 28,700.00 | 802,632 |
| 06 Mar 2024 | 27,300.00 | 28,150.00 | 27,300.00 | 27,650.00 | 27,650.00 | 562,052 |
| 05 Mar 2024 | 28,150.00 | 28,600.00 | 27,500.00 | 27,550.00 | 27,550.00 | 1,025,607 |
| 04 Mar 2024 | 28,450.00 | 29,150.00 | 28,200.00 | 28,400.00 | 28,400.00 | 789,277 |
| 29 Feb 2024 | 28,400.00 | 28,850.00 | 28,100.00 | 28,450.00 | 28,450.00 | 928,091 |
| 28 Feb 2024 | 29,700.00 | 29,900.00 | 28,450.00 | 28,650.00 | 28,650.00 | 912,643 |
| 27 Feb 2024 | 30,350.00 | 30,650.00 | 29,450.00 | 29,550.00 | 29,550.00 | 705,231 |
| 26 Feb 2024 | 30,400.00 | 30,450.00 | 29,850.00 | 30,150.00 | 30,150.00 | 686,199 |
| 23 Feb 2024 | 29,600.00 | 30,350.00 | 29,400.00 | 30,100.00 | 30,100.00 | 943,380 |
| 22 Feb 2024 | 29,850.00 | 30,200.00 | 29,500.00 | 29,650.00 | 29,650.00 | 738,712 |
| 21 Feb 2024 | 29,700.00 | 30,100.00 | 29,350.00 | 29,600.00 | 29,600.00 | 608,800 |
| 20 Feb 2024 | 30,000.00 | 30,550.00 | 29,450.00 | 29,450.00 | 29,450.00 | 1,039,807 |
| 19 Feb 2024 | 30,300.00 | 30,600.00 | 29,850.00 | 30,000.00 | 30,000.00 | 973,489 |
| 16 Feb 2024 | 30,250.00 | 30,500.00 | 29,750.00 | 30,100.00 | 30,100.00 | 845,770 |
| 15 Feb 2024 | 30,350.00 | 31,200.00 | 29,800.00 | 30,000.00 | 30,000.00 | 2,148,690 |
| 14 Feb 2024 | 29,000.00 | 30,100.00 | 28,650.00 | 29,800.00 | 29,800.00 | 1,138,724 |
| 13 Feb 2024 | 29,450.00 | 30,000.00 | 29,450.00 | 29,700.00 | 29,700.00 | 1,450,726 |
| 08 Feb 2024 | 28,400.00 | 29,750.00 | 28,250.00 | 29,100.00 | 29,100.00 | 2,480,031 |
| 07 Feb 2024 | 28,000.00 | 31,050.00 | 27,950.00 | 28,400.00 | 28,400.00 | 6,674,910 |
| 06 Feb 2024 | 27,500.00 | 27,750.00 | 26,950.00 | 27,300.00 | 27,300.00 | 811,187 |
| 05 Feb 2024 | 29,050.00 | 29,050.00 | 27,300.00 | 27,500.00 | 27,500.00 | 1,604,228 |
| *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.