Kakao Corp (035720.KS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 38300.00 | 40600.00 | 37800.00 | 39900.00 | +4.18% | 3,984,335 |
| 2026-08-06 | 38350.00 | 38400.00 | 36750.00 | 38300.00 | +0.39% | 2,375,197 |
| 2026-08-05 | 38100.00 | 39350.00 | 38000.00 | 38150.00 | +0.66% | 2,573,345 |
| 2026-08-04 | 37600.00 | 38000.00 | 36700.00 | 37900.00 | +1.88% | 2,281,800 |
| 2026-08-03 | 36650.00 | 37500.00 | 35900.00 | 37200.00 | -0.53% | 1,702,786 |
| 2026-07-31 | 37050.00 | 37600.00 | 35750.00 | 37400.00 | +3.46% | 3,029,760 |
| 2026-07-30 | 35000.00 | 37050.00 | 34750.00 | 36150.00 | +2.41% | 2,599,309 |
| 2026-07-29 | 36200.00 | 37900.00 | 34650.00 | 35300.00 | -0.98% | 4,912,823 |
| 2026-07-28 | 36400.00 | 37100.00 | 35250.00 | 35650.00 | -3.78% | 2,003,037 |
| 2026-07-27 | 36950.00 | 37500.00 | 35850.00 | 37050.00 | +2.35% | 1,800,149 |
| 2026-07-24 | 36450.00 | 36800.00 | 35500.00 | 36200.00 | -2.56% | 1,679,130 |
| 2026-07-23 | 36100.00 | 37175.00 | 35550.00 | 37150.00 | +4.65% | 2,251,715 |
| 2026-07-22 | 35750.00 | 36650.00 | 35400.00 | 35500.00 | +0.57% | 1,749,428 |
| 2026-07-21 | 34900.00 | 35900.00 | 34250.00 | 35300.00 | +0.71% | 1,324,450 |
| 2026-07-20 | 35600.00 | 36200.00 | 34350.00 | 35050.00 | -2.37% | 1,867,585 |
| 2026-07-16 | 34700.00 | 36450.00 | 34150.00 | 35900.00 | +2.87% | 2,680,070 |
| 2026-07-15 | 34600.00 | 35950.00 | 34550.00 | 34900.00 | +3.10% | 1,890,167 |
| 2026-07-14 | 35050.00 | 35050.00 | 33700.00 | 33850.00 | -2.59% | 2,147,915 |
| 2026-07-13 | 35400.00 | 36100.00 | 34450.00 | 34750.00 | -1.70% | 1,677,515 |
| 2026-07-10 | 34150.00 | 36350.00 | 34150.00 | 35350.00 | +5.05% | 2,167,200 |
| 2026-07-09 | 34700.00 | 35100.00 | 33400.00 | 33650.00 | -2.89% | 1,897,906 |
| 2026-07-08 | 35450.00 | 35950.00 | 33400.00 | 34650.00 | -2.12% | 2,205,415 |
| 2026-07-07 | 35600.00 | 35950.00 | 34400.00 | 35400.00 | -0.56% | 1,704,255 |
| 2026-07-06 | 35500.00 | 36300.00 | 34850.00 | 35600.00 | +0.28% | 1,289,188 |
| 2026-07-03 | 35950.00 | 36250.00 | 33850.00 | 35500.00 | +0.71% | 1,867,705 |
| 2026-07-02 | 34800.00 | 36350.00 | 33800.00 | 35250.00 | +1.29% | 2,227,923 |
| 2026-07-01 | 35350.00 | 36100.00 | 34400.00 | 34800.00 | +0.72% | 1,541,412 |
| 2026-06-30 | 35800.00 | 35900.00 | 34550.00 | 34550.00 | -3.63% | 1,238,767 |
| 2026-06-29 | 33050.00 | 36300.00 | 32600.00 | 35850.00 | +8.14% | 1,802,862 |
| 2026-06-26 | 34550.00 | 34600.00 | 32250.00 | 33150.00 | -3.21% | 1,776,988 |
| 2026-06-25 | 34450.00 | 35800.00 | 34200.00 | 34250.00 | +0.74% | 1,678,291 |
| 2026-06-24 | 34100.00 | 34600.00 | 33500.00 | 34000.00 | -0.73% | 1,655,613 |
| 2026-06-23 | 36550.00 | 37100.00 | 34250.00 | 34250.00 | -6.93% | 1,929,040 |
| 2026-06-22 | 38250.00 | 38500.00 | 36800.00 | 36800.00 | -2.52% | 1,352,403 |
| 2026-06-19 | 39300.00 | 39700.00 | 37500.00 | 37750.00 | -3.94% | 2,414,692 |
| 2026-06-18 | 40200.00 | 40200.00 | 39250.00 | 39300.00 | -3.08% | 1,196,377 |
| 2026-06-17 | 40500.00 | 41250.00 | 39600.00 | 40550.00 | +0.25% | 1,138,416 |
| 2026-06-16 | 41100.00 | 41400.00 | 40450.00 | 40450.00 | -0.74% | 1,427,296 |
| 2026-06-15 | 41600.00 | 41700.00 | 40550.00 | 40750.00 | -1.81% | 1,908,601 |
| 2026-06-12 | 41350.00 | 43000.00 | 40300.00 | 41500.00 | +5.60% | 4,079,208 |
| 2026-06-11 | 37150.00 | 39700.00 | 36500.00 | 39300.00 | +3.01% | 2,013,343 |
| 2026-06-10 | 38700.00 | 39100.00 | 37400.00 | 38150.00 | -3.42% | 202 |
| 2026-06-09 | 38850.00 | 40100.00 | 38700.00 | 39500.00 | +2.33% | 2,013,579 |
| 2026-06-08 | 37850.00 | 39800.00 | 37750.00 | 38600.00 | -4.10% | 2,625,755 |
| 2026-06-05 | 41250.00 | 41500.00 | 39800.00 | 40250.00 | -4.17% | 1,968,515 |
| 2026-06-04 | 41850.00 | 42750.00 | 41350.00 | 42000.00 | -1.29% | 2,029,148 |
| 2026-06-02 | 43300.00 | 43300.00 | 41100.00 | 42550.00 | -0.35% | 3,434,966 |
| 2026-06-01 | 43000.00 | 48500.00 | 41300.00 | 42700.00 | +1.79% | 11,795,777 |
| 2026-05-29 | 40450.00 | 44000.00 | 40450.00 | 41950.00 | +4.61% | 7,448,112 |
| 2026-05-28 | 40300.00 | 41300.00 | 38500.00 | 40100.00 | -0.99% | 2,571,868 |
| 2026-05-27 | 41000.00 | 41350.00 | 40150.00 | 40500.00 | -2.29% | 1,652,378 |
| 2026-05-26 | 42300.00 | 42350.00 | 40950.00 | 41450.00 | -0.96% | 1,507,976 |
| 2026-05-22 | 42000.00 | 42600.00 | 41450.00 | 41850.00 | +0.12% | 1,413,790 |
| 2026-05-21 | 40550.00 | 42100.00 | 40500.00 | 41800.00 | +4.11% | 1,732,522 |
| 2026-05-20 | 41850.00 | 42400.00 | 39800.00 | 40150.00 | -3.49% | 2,019,858 |
| 2026-05-19 | 42350.00 | 43350.00 | 40950.00 | 41600.00 | -2.00% | 1,545,131 |
| 2026-05-18 | 43750.00 | 43750.00 | 41600.00 | 42450.00 | -3.52% | 1,876,958 |
| 2026-05-15 | 46400.00 | 46400.00 | 43300.00 | 44000.00 | -4.24% | 2,235,112 |
| 2026-05-14 | 43000.00 | 45950.00 | 43000.00 | 45950.00 | +6.98% | 3,640,858 |
| 2026-05-13 | 43950.00 | 44500.00 | 42300.00 | 42950.00 | -1.38% | 2,337,765 |
| 2026-05-12 | 45000.00 | 45100.00 | 42650.00 | 43550.00 | -2.57% | 2,900,712 |
| 2026-05-11 | 46350.00 | 46400.00 | 44600.00 | 44700.00 | -2.83% | 2,628,330 |
| 2026-05-08 | 45950.00 | 47400.00 | 45600.00 | 46000.00 | +1.66% | 3,381,737 |
| 2026-05-07 | 47250.00 | 47500.00 | 45000.00 | 45250.00 | -2.27% | 3,342,858 |
| 2026-05-06 | 47100.00 | 47900.00 | 46200.00 | 46300.00 | -1.70% | 2,392,733 |
| 2026-05-04 | 47700.00 | 47850.00 | 46900.00 | 47100.00 | -0.42% | 1,520,475 |
| 2026-04-30 | 48500.00 | 48550.00 | 47050.00 | 47300.00 | -2.27% | 1,484,406 |
| 2026-04-29 | 48850.00 | 49000.00 | 48000.00 | 48400.00 | -0.92% | 1,123,582 |
| 2026-04-28 | 48500.00 | 49350.00 | 48350.00 | 48850.00 | +0.83% | 1,274,968 |
| 2026-04-27 | 48250.00 | 49150.00 | 48250.00 | 48450.00 | +0.83% | 1,436,742 |
| 2026-04-24 | 48150.00 | 48200.00 | 47700.00 | 48050.00 | -0.72% | 1,064,052 |
| 2026-04-23 | 49400.00 | 49600.00 | 47800.00 | 48400.00 | -0.10% | 1,658,254 |
| 2026-04-22 | 48750.00 | 48900.00 | 48100.00 | 48450.00 | -1.02% | 1,143,499 |
| 2026-04-21 | 49150.00 | 49250.00 | 48500.00 | 48950.00 | +0.20% | 1,316,511 |
| 2026-04-20 | 49850.00 | 49850.00 | 48850.00 | 48850.00 | -2.30% | 1,125,279 |
| 2026-04-17 | 50700.00 | 50700.00 | 49700.00 | 50000.00 | -1.19% | 890,443 |
| 2026-04-16 | 50600.00 | 51200.00 | 50200.00 | 50600.00 | +2.02% | 1,290,032 |
| 2026-04-15 | 49100.00 | 50300.00 | 48850.00 | 49600.00 | +3.12% | 1,413,990 |
| 2026-04-14 | 48050.00 | 48900.00 | 47950.00 | 48100.00 | +2.34% | 1,049,751 |
| 2026-04-13 | 46550.00 | 47400.00 | 46300.00 | 47000.00 | -1.47% | 829,991 |
| 2026-04-10 | 47550.00 | 47900.00 | 47300.00 | 47700.00 | +0.85% | 691,399 |
| 2026-04-09 | 47900.00 | 47950.00 | 47000.00 | 47300.00 | -1.15% | 1,128,075 |
| 2026-04-08 | 48400.00 | 48600.00 | 47250.00 | 47850.00 | +3.13% | 1,615,185 |
| 2026-04-07 | 45050.00 | 47250.00 | 45050.00 | 46400.00 | +3.46% | 1,991,813 |
| 2026-04-06 | 45000.00 | 45450.00 | 44000.00 | 44850.00 | -0.77% | 1,223,887 |
| 2026-04-03 | 46300.00 | 46450.00 | 45050.00 | 45200.00 | -0.44% | 1,076,743 |
| 2026-04-02 | 48650.00 | 48900.00 | 45100.00 | 45400.00 | -5.71% | 1,527,044 |
| 2026-04-01 | 47200.00 | 48500.00 | 46600.00 | 48150.00 | +5.13% | 1,269,138 |
| 2026-03-31 | 46400.00 | 46800.00 | 45500.00 | 45800.00 | -2.76% | 1,706,215 |
| 2026-03-30 | 46850.00 | 47600.00 | 46450.00 | 47100.00 | -3.19% | 1,053,235 |
| 2026-03-27 | 47550.00 | 48800.00 | 46950.00 | 48650.00 | +0.00% | 1,271,649 |
| 2026-03-26 | 49400.00 | 49850.00 | 48450.00 | 48650.00 | -0.82% | 1,231,315 |
| 2026-03-25 | 49650.00 | 50300.00 | 48850.00 | 49050.00 | +1.76% | 1,232,140 |
| 2026-03-24 | 48300.00 | 49050.00 | 47000.00 | 48200.00 | +2.77% | 1,301,472 |
| 2026-03-23 | 48900.00 | 48950.00 | 46900.00 | 46900.00 | -6.20% | 2,105,077 |
| 2026-03-20 | 50100.00 | 50600.00 | 49900.00 | 50000.00 | +0.00% | 1,270,502 |
| 2026-03-19 | 50300.00 | 50400.00 | 49900.00 | 50000.00 | -2.91% | 1,164,390 |
| 2026-03-18 | 52000.00 | 52000.00 | 50900.00 | 51500.00 | +0.39% | 1,814,895 |
| 2026-03-17 | 51100.00 | 52000.00 | 50800.00 | 51300.00 | +2.19% | 1,021,895 |
| 2026-03-16 | 50900.00 | 51300.00 | 50000.00 | 50200.00 | -0.79% | 1,248,665 |
| 2026-03-13 | 49300.00 | 50900.00 | 49200.00 | 50600.00 | +0.40% | 1,196,401 |
| 2026-03-12 | 50900.00 | 51200.00 | 50100.00 | 50400.00 | -0.98% | 1,596,311 |
| 2026-03-11 | 52500.00 | 53200.00 | 50600.00 | 50900.00 | -1.74% | 1,975,641 |
| 2026-03-10 | 51800.00 | 52500.00 | 50900.00 | 51800.00 | +2.78% | 1,860,754 |
| 2026-03-09 | 50100.00 | 50500.00 | 48800.00 | 50400.00 | -5.97% | 2,045,023 |
| 2026-03-06 | 50500.00 | 54400.00 | 50500.00 | 53600.00 | +4.69% | 2,823,937 |
| 2026-03-05 | 51200.00 | 52400.00 | 50300.00 | 51200.00 | +8.82% | 3,724,178 |
| 2026-03-04 | 53200.00 | 54300.00 | 47050.00 | 47050.00 | -16.28% | 6,214,956 |
| 2026-03-03 | 60900.00 | 61400.00 | 56100.00 | 56200.00 | -9.79% | 6,691,339 |
| 2026-02-27 | 61300.00 | 64500.00 | 60500.00 | 62300.00 | +1.47% | 7,242,478 |
| 2026-02-26 | 58700.00 | 62300.00 | 58600.00 | 61400.00 | +6.97% | 9,617,787 |
| 2026-02-25 | 58000.00 | 58000.00 | 57200.00 | 57400.00 | -0.86% | 2,078,203 |
| 2026-02-24 | 58100.00 | 58400.00 | 57700.00 | 57900.00 | -0.34% | 1,803,888 |
| 2026-02-23 | 58600.00 | 58600.00 | 57800.00 | 58100.00 | +0.35% | 1,657,993 |
| 2026-02-20 | 57800.00 | 58900.00 | 57700.00 | 57900.00 | +0.52% | 1,950,669 |
| 2026-02-19 | 58200.00 | 58300.00 | 57400.00 | 57600.00 | +0.35% | 1,988,817 |
| 2026-02-13 | 59100.00 | 59300.00 | 57300.00 | 57400.00 | -2.38% | 3,156,946 |
| 2026-02-12 | 61900.00 | 63400.00 | 58800.00 | 58800.00 | -0.17% | 7,889,505 |
| 2026-02-11 | 58700.00 | 59100.00 | 58200.00 | 58900.00 | +1.03% | 1,673,583 |
| 2026-02-10 | 58000.00 | 59100.00 | 57700.00 | 58300.00 | +1.39% | 1,863,119 |
| 2026-02-09 | 57400.00 | 58400.00 | 56800.00 | 57500.00 | +2.31% | 1,879,959 |
| 2026-02-06 | 57500.00 | 57700.00 | 55500.00 | 56200.00 | -3.44% | 3,889,924 |
| 2026-02-05 | 58700.00 | 59900.00 | 58000.00 | 58200.00 | -0.51% | 2,892,778 |
| 2026-02-04 | 58700.00 | 58800.00 | 58000.00 | 58500.00 | -1.18% | 2,530,890 |
| 2026-02-03 | 59600.00 | 59700.00 | 58200.00 | 59200.00 | +1.37% | 1,997,907 |
| 2026-02-02 | 60500.00 | 61200.00 | 58000.00 | 58400.00 | -4.89% | 2,860,783 |
| 2026-01-30 | 62500.00 | 63200.00 | 61200.00 | 61400.00 | -0.65% | 3,375,524 |
| 2026-01-29 | 61400.00 | 62800.00 | 60600.00 | 61800.00 | +0.00% | 3,199,995 |
| 2026-01-28 | 62500.00 | 63000.00 | 60850.00 | 61800.00 | -0.64% | 3,496,009 |
| 2026-01-27 | 61400.00 | 63400.00 | 61200.00 | 62200.00 | +0.65% | 4,016,704 |
| 2026-01-26 | 62300.00 | 62400.00 | 60300.00 | 61800.00 | +1.31% | 4,143,093 |
| 2026-01-23 | 58500.00 | 61300.00 | 58300.00 | 61000.00 | +4.45% | 7,214,439 |
| 2026-01-22 | 57600.00 | 58700.00 | 57000.00 | 58400.00 | +1.92% | 2,364,798 |
| 2026-01-21 | 57900.00 | 58200.00 | 56900.00 | 57300.00 | -2.88% | 2,013,702 |
| 2026-01-20 | 57300.00 | 59200.00 | 57300.00 | 59000.00 | +4.24% | 2,772,592 |
| 2026-01-19 | 57500.00 | 57500.00 | 56500.00 | 56600.00 | -1.22% | 2,189,567 |
| 2026-01-16 | 58400.00 | 58500.00 | 57100.00 | 57300.00 | -2.05% | 2,844,292 |
| 2026-01-15 | 58500.00 | 59500.00 | 58300.00 | 58500.00 | -0.51% | 1,963,363 |
| 2026-01-14 | 59500.00 | 59500.00 | 58200.00 | 58800.00 | -0.84% | 1,586,704 |
| 2026-01-13 | 58800.00 | 59300.00 | 58200.00 | 59300.00 | +1.89% | 1,855,912 |
| 2026-01-12 | 58300.00 | 58500.00 | 57700.00 | 58200.00 | +0.00% | 1,915,854 |
| 2026-01-09 | 58300.00 | 58400.00 | 57600.00 | 58200.00 | +0.69% | 1,851,838 |
| 2026-01-08 | 59500.00 | 59800.00 | 57800.00 | 57800.00 | -2.53% | 3,659,666 |
| 2026-01-07 | 63200.00 | 63600.00 | 58700.00 | 59300.00 | -7.05% | 6,117,494 |
| 2026-01-06 | 62500.00 | 64200.00 | 61800.00 | 63800.00 | +1.59% | 2,772,246 |
| 2026-01-05 | 62500.00 | 63800.00 | 62100.00 | 62800.00 | +1.13% | 2,289,841 |
| 2026-01-02 | 60100.00 | 62500.00 | 59200.00 | 62100.00 | +3.33% | 2,903,206 |
| 2025-12-30 | 60900.00 | 61500.00 | 60000.00 | 60100.00 | -1.80% | 1,472,867 |
| 2025-12-29 | 57600.00 | 61200.00 | 57600.00 | 61200.00 | +5.34% | 3,682,579 |
| 2025-12-26 | 59800.00 | 60000.00 | 58000.00 | 58100.00 | -2.84% | 1,880,555 |
| 2025-12-24 | 59300.00 | 60000.00 | 58600.00 | 59800.00 | +1.36% | 1,948,824 |
| 2025-12-23 | 58700.00 | 59500.00 | 58300.00 | 59000.00 | +0.51% | 1,324,562 |
| 2025-12-22 | 58800.00 | 59300.00 | 58300.00 | 58700.00 | +0.86% | 1,454,365 |
| 2025-12-19 | 58000.00 | 58400.00 | 57500.00 | 58200.00 | +1.93% | 1,440,858 |
| 2025-12-18 | 56000.00 | 57900.00 | 55500.00 | 57100.00 | +0.18% | 1,453,355 |
| 2025-12-17 | 58200.00 | 58300.00 | 57000.00 | 57000.00 | -1.55% | 1,746,055 |
| 2025-12-16 | 59100.00 | 59600.00 | 57600.00 | 57900.00 | -2.85% | 2,297,669 |
| 2025-12-15 | 59000.00 | 60900.00 | 58500.00 | 59600.00 | -0.33% | 1,648,246 |
| 2025-12-12 | 59400.00 | 59800.00 | 58800.00 | 59800.00 | +1.01% | 1,252,395 |
| 2025-12-11 | 59500.00 | 59700.00 | 58500.00 | 59200.00 | +0.00% | 2,510,659 |
| 2025-12-10 | 60900.00 | 60900.00 | 59200.00 | 59200.00 | -2.63% | 2,378,957 |
| 2025-12-09 | 61800.00 | 61800.00 | 60800.00 | 60800.00 | -1.94% | 1,385,209 |
| 2025-12-08 | 61700.00 | 62700.00 | 61200.00 | 62000.00 | +0.81% | 2,032,027 |
| 2025-12-05 | 60000.00 | 61500.00 | 60000.00 | 61500.00 | +2.16% | 2,164,350 |
| 2025-12-04 | 60200.00 | 60500.00 | 59500.00 | 60200.00 | -0.66% | 1,262,524 |
| 2025-12-03 | 59800.00 | 61300.00 | 59800.00 | 60600.00 | +1.85% | 2,256,089 |
| 2025-12-02 | 59600.00 | 59800.00 | 58800.00 | 59500.00 | +0.00% | 1,158,789 |
| 2025-12-01 | 58900.00 | 60300.00 | 58900.00 | 59500.00 | +1.36% | 1,811,973 |
| 2025-11-28 | 59900.00 | 59900.00 | 58600.00 | 58700.00 | -1.68% | 1,603,848 |
| 2025-11-27 | 60900.00 | 61200.00 | 59700.00 | 59700.00 | -2.13% | 1,632,051 |
| 2025-11-26 | 58500.00 | 61000.00 | 58200.00 | 61000.00 | +5.17% | 3,312,601 |
| 2025-11-25 | 59600.00 | 59700.00 | 57600.00 | 58000.00 | -1.36% | 1,912,277 |
| 2025-11-24 | 59300.00 | 59500.00 | 57600.00 | 58800.00 | +0.17% | 2,217,014 |
| 2025-11-21 | 57600.00 | 59300.00 | 57100.00 | 58700.00 | -0.68% | 2,528,224 |
| 2025-11-20 | 59200.00 | 59600.00 | 58600.00 | 59100.00 | +1.55% | 2,269,237 |
| 2025-11-19 | 57800.00 | 58800.00 | 56600.00 | 58200.00 | +1.22% | 2,946,680 |
| 2025-11-18 | 60300.00 | 60900.00 | 57200.00 | 57500.00 | -5.27% | 5,810,827 |
| 2025-11-17 | 61700.00 | 62000.00 | 60500.00 | 60700.00 | -1.14% | 2,541,985 |
| 2025-11-14 | 62400.00 | 63200.00 | 61000.00 | 61400.00 | -3.61% | 3,530,001 |
| 2025-11-13 | 63600.00 | 64200.00 | 62700.00 | 63700.00 | -0.16% | 3,253,680 |
| 2025-11-12 | 64700.00 | 64800.00 | 63500.00 | 63800.00 | -0.47% | 3,227,242 |
| 2025-11-11 | 62500.00 | 66700.00 | 62500.00 | 64100.00 | +2.89% | 12,337,247 |
| 2025-11-10 | 63400.00 | 66400.00 | 62200.00 | 62300.00 | -0.80% | 7,999,819 |
| 2025-11-07 | 61600.00 | 65400.00 | 60800.00 | 62800.00 | +3.46% | 9,719,245 |
| 2025-11-06 | 63300.00 | 64000.00 | 60200.00 | 60700.00 | -3.19% | 4,335,582 |
| 2025-11-05 | 64800.00 | 65600.00 | 60500.00 | 62700.00 | -2.34% | 5,643,655 |
| 2025-11-04 | 64700.00 | 65500.00 | 63800.00 | 64200.00 | -0.47% | 1,815,606 |
| 2025-11-03 | 66600.00 | 66900.00 | 64000.00 | 64500.00 | -0.92% | 3,029,755 |
| 2025-10-31 | 64700.00 | 66300.00 | 64600.00 | 65100.00 | +2.52% | 3,412,818 |
| 2025-10-30 | 68000.00 | 68100.00 | 63200.00 | 63500.00 | -6.20% | 5,185,767 |
| 2025-10-29 | 63800.00 | 69700.00 | 63100.00 | 67700.00 | +6.28% | 11,877,149 |
| 2025-10-28 | 61900.00 | 64300.00 | 61300.00 | 63700.00 | +4.60% | 5,224,554 |
| 2025-10-27 | 59500.00 | 61500.00 | 59200.00 | 60900.00 | +2.87% | 2,592,815 |
| 2025-10-24 | 59700.00 | 59700.00 | 59000.00 | 59200.00 | +0.34% | 1,101,507 |
| 2025-10-23 | 60200.00 | 60300.00 | 59000.00 | 59000.00 | -3.12% | 2,234,207 |
| 2025-10-22 | 62800.00 | 62900.00 | 60000.00 | 60900.00 | -2.25% | 2,244,634 |
| 2025-10-21 | 59200.00 | 63000.00 | 59000.00 | 62300.00 | +5.95% | 6,975,312 |
| 2025-10-20 | 58100.00 | 59000.00 | 56900.00 | 58800.00 | +1.38% | 1,646,974 |
| 2025-10-17 | 58600.00 | 59500.00 | 57900.00 | 58000.00 | -1.02% | 2,052,888 |
| 2025-10-16 | 59200.00 | 59900.00 | 58200.00 | 58600.00 | -1.01% | 2,296,149 |
| 2025-10-15 | 59700.00 | 60200.00 | 59100.00 | 59200.00 | -0.67% | 1,659,217 |
| 2025-10-14 | 60300.00 | 61300.00 | 59400.00 | 59600.00 | -0.33% | 2,138,963 |
| 2025-10-13 | 60700.00 | 60700.00 | 59600.00 | 59800.00 | -3.70% | 2,615,559 |
| 2025-10-10 | 60500.00 | 62100.00 | 60400.00 | 62100.00 | +3.67% | 2,984,964 |
| 2025-10-02 | 60400.00 | 60800.00 | 59600.00 | 59900.00 | -0.17% | 2,321,148 |
| 2025-10-01 | 59800.00 | 61100.00 | 59800.00 | 60000.00 | +0.67% | 1,644,566 |
| 2025-09-30 | 62000.00 | 62000.00 | 59600.00 | 59600.00 | -1.16% | 2,019,879 |
| 2025-09-29 | 59400.00 | 60700.00 | 58800.00 | 60300.00 | +1.69% | 3,131,452 |
| 2025-09-26 | 62400.00 | 62500.00 | 59100.00 | 59300.00 | -6.17% | 4,899,137 |
| 2025-09-25 | 62300.00 | 64000.00 | 62200.00 | 63200.00 | +0.64% | 2,815,412 |
| 2025-09-24 | 64600.00 | 65200.00 | 62600.00 | 62800.00 | -0.79% | 2,786,106 |
| 2025-09-23 | 66700.00 | 66700.00 | 62600.00 | 63300.00 | -4.67% | 4,850,268 |
| 2025-09-22 | 67500.00 | 67600.00 | 65600.00 | 66400.00 | +2.63% | 2,276,896 |
| 2025-09-18 | 63200.00 | 65100.00 | 62900.00 | 64700.00 | +3.52% | 2,541,491 |
| 2025-09-17 | 63000.00 | 63300.00 | 62400.00 | 62500.00 | -0.64% | 992,359 |
| 2025-09-16 | 64600.00 | 64700.00 | 62600.00 | 62900.00 | -1.72% | 2,130,735 |
| 2025-09-15 | 65000.00 | 65000.00 | 63700.00 | 64000.00 | -2.29% | 2,370,450 |
| 2025-09-12 | 60500.00 | 66000.00 | 60200.00 | 65500.00 | +9.35% | 6,828,797 |
| 2025-09-11 | 60300.00 | 60600.00 | 59700.00 | 59900.00 | +0.00% | 1,793,242 |
| 2025-09-10 | 60000.00 | 60800.00 | 59600.00 | 59900.00 | +0.50% | 1,665,136 |
| 2025-09-09 | 59700.00 | 59700.00 | 59000.00 | 59600.00 | +0.68% | 1,361,280 |
| 2025-09-08 | 58700.00 | 60100.00 | 58600.00 | 59200.00 | +1.20% | 1,665,995 |
| 2025-09-05 | 60000.00 | 60000.00 | 58500.00 | 58500.00 | +0.00% | 1,536,092 |
| 2025-09-04 | 59000.00 | 59200.00 | 57400.00 | 58500.00 | -0.68% | 2,592,577 |
| 2025-09-03 | 59600.00 | 60400.00 | 58600.00 | 58900.00 | -0.67% | 1,641,908 |
| 2025-09-02 | 61700.00 | 62200.00 | 58200.00 | 59300.00 | -3.10% | 3,661,180 |
| 2025-09-01 | 60600.00 | 62100.00 | 59500.00 | 61200.00 | -2.08% | 2,491,823 |
| 2025-08-29 | 64000.00 | 64300.00 | 61900.00 | 62500.00 | -1.57% | 1,704,037 |
| 2025-08-28 | 63800.00 | 64300.00 | 62800.00 | 63500.00 | -0.94% | 1,229,932 |
| 2025-08-27 | 65500.00 | 65500.00 | 63600.00 | 64100.00 | -1.38% | 1,845,944 |
| 2025-08-26 | 64100.00 | 65800.00 | 64000.00 | 65000.00 | +0.46% | 2,393,834 |
| 2025-08-25 | 64100.00 | 64900.00 | 63500.00 | 64700.00 | +1.73% | 1,853,582 |
| 2025-08-22 | 63400.00 | 64700.00 | 63100.00 | 63600.00 | -0.62% | 2,234,317 |
| 2025-08-21 | 65900.00 | 67800.00 | 62900.00 | 64000.00 | -1.99% | 4,221,004 |
| 2025-08-20 | 63800.00 | 65700.00 | 62300.00 | 65300.00 | +0.15% | 3,436,218 |
| 2025-08-19 | 65500.00 | 66600.00 | 63700.00 | 65200.00 | +0.31% | 2,712,501 |
| 2025-08-18 | 64800.00 | 65500.00 | 64000.00 | 65000.00 | +0.93% | 1,926,649 |
| 2025-08-14 | 63000.00 | 65200.00 | 63000.00 | 64400.00 | +1.42% | 3,339,635 |
| 2025-08-13 | 64600.00 | 64800.00 | 62100.00 | 63500.00 | -0.31% | 2,791,808 |
| 2025-08-12 | 63800.00 | 64700.00 | 62700.00 | 63700.00 | -0.78% | 2,620,057 |
| 2025-08-11 | 64200.00 | 65700.00 | 63500.00 | 64200.00 | +0.63% | 4,002,999 |
| 2025-08-08 | 62500.00 | 65300.00 | 61700.00 | 63800.00 | +0.31% | 7,219,790 |
| 2025-08-07 | 57900.00 | 63600.00 | 57400.00 | 63600.00 | +11.97% | 11,910,000 |
| 2025-08-06 | 55400.00 | 57200.00 | 54100.00 | 56800.00 | +3.84% | 3,966,137 |
| 2025-08-05 | 55800.00 | 55900.00 | 53300.00 | 54700.00 | -1.26% | 4,343,070 |
| 2025-08-04 | 55000.00 | 59400.00 | 54700.00 | 55400.00 | -0.18% | 8,113,567 |
| 2025-08-01 | 57200.00 | 57500.00 | 55300.00 | 55500.00 | -4.31% | 2,256,317 |
| 2025-07-31 | 56500.00 | 58300.00 | 55800.00 | 58000.00 | +3.02% | 2,062,382 |
| 2025-07-30 | 56300.00 | 58800.00 | 56000.00 | 56300.00 | +0.54% | 3,314,430 |
| 2025-07-29 | 56300.00 | 56600.00 | 55300.00 | 56000.00 | +0.18% | 1,272,773 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+11.87%). Worst month: Apr (-6.07%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Kakao Corp's (035720.KS) latest close?
39900.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 035720.KS's 52-week high and low?
69700.00 high and 32250.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Kakao Corp's strongest and weakest month historically?
Historically, 035720.KS's strongest calendar month has been Nov (average +11.87%) and its weakest Apr (average -6.07%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 939 daily bars in the Closelook data lake.