KakaoBank Corp (323410.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 | 21450.00 | 22050.00 | 21300.00 | 22000.00 | +1.85% | 833,884 |
| 2026-08-06 | 21650.00 | 21650.00 | 21150.00 | 21600.00 | +0.23% | 780,246 |
| 2026-08-05 | 22150.00 | 22650.00 | 21400.00 | 21550.00 | -1.37% | 1,226,921 |
| 2026-08-04 | 21850.00 | 22050.00 | 21600.00 | 21850.00 | +0.00% | 704,358 |
| 2026-08-03 | 21750.00 | 21900.00 | 21350.00 | 21850.00 | -1.13% | 716,642 |
| 2026-07-31 | 21950.00 | 22150.00 | 21600.00 | 22100.00 | +1.38% | 1,020,948 |
| 2026-07-30 | 21050.00 | 22300.00 | 21000.00 | 21800.00 | +3.07% | 1,282,640 |
| 2026-07-29 | 21250.00 | 22200.00 | 20750.00 | 21150.00 | -0.70% | 1,199,896 |
| 2026-07-28 | 22000.00 | 22150.00 | 20800.00 | 21300.00 | -3.84% | 618,144 |
| 2026-07-27 | 22200.00 | 22400.00 | 21900.00 | 22150.00 | +0.45% | 411,342 |
| 2026-07-24 | 21750.00 | 22150.00 | 21500.00 | 22050.00 | -0.23% | 560,838 |
| 2026-07-23 | 21450.00 | 22150.00 | 21450.00 | 22100.00 | +2.55% | 763,507 |
| 2026-07-22 | 22350.00 | 22800.00 | 21450.00 | 21550.00 | -2.93% | 1,002,630 |
| 2026-07-21 | 22350.00 | 22650.00 | 21800.00 | 22200.00 | -1.55% | 975,752 |
| 2026-07-20 | 23000.00 | 23000.00 | 22100.00 | 22550.00 | -1.96% | 807,046 |
| 2026-07-16 | 22750.00 | 23150.00 | 22050.00 | 23000.00 | +1.77% | 807,081 |
| 2026-07-15 | 23450.00 | 23600.00 | 22500.00 | 22600.00 | -2.16% | 1,054,920 |
| 2026-07-14 | 23350.00 | 23850.00 | 22700.00 | 23100.00 | -0.86% | 1,832,282 |
| 2026-07-13 | 23100.00 | 23700.00 | 22800.00 | 23300.00 | +1.75% | 1,402,760 |
| 2026-07-10 | 21800.00 | 23050.00 | 21500.00 | 22900.00 | +6.02% | 1,326,188 |
| 2026-07-09 | 22050.00 | 22250.00 | 20800.00 | 21600.00 | -1.82% | 1,294,161 |
| 2026-07-08 | 22900.00 | 22950.00 | 21700.00 | 22000.00 | -3.72% | 864,576 |
| 2026-07-07 | 22400.00 | 22850.00 | 22100.00 | 22850.00 | +2.01% | 689,599 |
| 2026-07-06 | 22350.00 | 22750.00 | 22100.00 | 22400.00 | +0.67% | 670,547 |
| 2026-07-03 | 22100.00 | 22600.00 | 21350.00 | 22250.00 | +0.91% | 1,073,293 |
| 2026-07-02 | 21300.00 | 22200.00 | 20500.00 | 22050.00 | +5.50% | 1,103,402 |
| 2026-07-01 | 21500.00 | 21500.00 | 20350.00 | 20900.00 | +0.00% | 638,495 |
| 2026-06-30 | 20950.00 | 21300.00 | 20700.00 | 20900.00 | -1.18% | 703,422 |
| 2026-06-29 | 19940.00 | 21150.00 | 19880.00 | 21150.00 | +7.09% | 1,113,628 |
| 2026-06-26 | 20300.00 | 20450.00 | 19110.00 | 19750.00 | -3.42% | 906,302 |
| 2026-06-25 | 20250.00 | 21300.00 | 20250.00 | 20450.00 | +2.00% | 659,607 |
| 2026-06-24 | 20400.00 | 20600.00 | 19810.00 | 20050.00 | -0.99% | 1,060,013 |
| 2026-06-23 | 21200.00 | 21550.00 | 20200.00 | 20250.00 | -3.57% | 1,139,061 |
| 2026-06-22 | 22800.00 | 22800.00 | 21000.00 | 21000.00 | -5.19% | 993,937 |
| 2026-06-19 | 22950.00 | 23150.00 | 21700.00 | 22150.00 | -3.28% | 1,271,083 |
| 2026-06-18 | 23500.00 | 23600.00 | 22900.00 | 22900.00 | -3.17% | 721,450 |
| 2026-06-17 | 24350.00 | 24450.00 | 23600.00 | 23650.00 | -2.07% | 625,016 |
| 2026-06-16 | 23800.00 | 24600.00 | 23800.00 | 24150.00 | +1.47% | 1,001,519 |
| 2026-06-15 | 24050.00 | 24500.00 | 23600.00 | 23800.00 | +0.21% | 906,869 |
| 2026-06-12 | 23800.00 | 24450.00 | 23250.00 | 23750.00 | +1.50% | 1,080,308 |
| 2026-06-11 | 24300.00 | 24500.00 | 22600.00 | 23400.00 | -5.45% | 2,108,358 |
| 2026-06-10 | 23900.00 | 25000.00 | 23750.00 | 24750.00 | +1.43% | 1,363 |
| 2026-06-09 | 22550.00 | 24600.00 | 22550.00 | 24400.00 | +7.25% | 2,472,156 |
| 2026-06-08 | 22050.00 | 22825.00 | 21700.00 | 22750.00 | -1.30% | 1,470,650 |
| 2026-06-05 | 22950.00 | 23200.00 | 22100.00 | 23050.00 | +2.22% | 1,157,924 |
| 2026-06-04 | 22100.00 | 22950.00 | 21950.00 | 22550.00 | +2.50% | 922,838 |
| 2026-06-02 | 21950.00 | 22150.00 | 21300.00 | 22000.00 | -0.68% | 932,077 |
| 2026-06-01 | 22300.00 | 22650.00 | 21550.00 | 22150.00 | -1.12% | 1,140,887 |
| 2026-05-29 | 21750.00 | 22450.00 | 21450.00 | 22400.00 | +4.67% | 3,833,200 |
| 2026-05-28 | 21950.00 | 21950.00 | 20850.00 | 21400.00 | -2.06% | 1,414,488 |
| 2026-05-27 | 22250.00 | 22550.00 | 21650.00 | 21850.00 | -2.46% | 1,156,320 |
| 2026-05-26 | 23050.00 | 23250.00 | 22250.00 | 22400.00 | -1.75% | 948,491 |
| 2026-05-22 | 22750.00 | 23050.00 | 22600.00 | 22800.00 | +1.33% | 824,431 |
| 2026-05-21 | 22200.00 | 22800.00 | 22150.00 | 22500.00 | +2.51% | 795,390 |
| 2026-05-20 | 22500.00 | 22550.00 | 21650.00 | 21950.00 | -1.13% | 979,337 |
| 2026-05-19 | 22150.00 | 22550.00 | 22000.00 | 22200.00 | -0.45% | 904,850 |
| 2026-05-18 | 22550.00 | 22700.00 | 21800.00 | 22300.00 | -0.67% | 917,876 |
| 2026-05-15 | 23250.00 | 23350.00 | 22250.00 | 22450.00 | -4.87% | 975,340 |
| 2026-05-14 | 22150.00 | 23600.00 | 22100.00 | 23600.00 | +7.03% | 1,386,792 |
| 2026-05-13 | 23000.00 | 23000.00 | 21950.00 | 22050.00 | -2.22% | 1,249,849 |
| 2026-05-12 | 23550.00 | 23600.00 | 22350.00 | 22550.00 | -2.59% | 1,374,374 |
| 2026-05-11 | 23650.00 | 23700.00 | 23050.00 | 23150.00 | -2.11% | 941,382 |
| 2026-05-08 | 24100.00 | 24150.00 | 23500.00 | 23650.00 | -1.05% | 1,076,969 |
| 2026-05-07 | 25350.00 | 25350.00 | 23800.00 | 23900.00 | -4.40% | 1,737,275 |
| 2026-05-06 | 24750.00 | 26050.00 | 24650.00 | 25000.00 | +2.46% | 2,392,916 |
| 2026-05-04 | 24700.00 | 25000.00 | 24250.00 | 24400.00 | +0.21% | 973,696 |
| 2026-04-30 | 24450.00 | 24700.00 | 24200.00 | 24350.00 | -0.81% | 767,789 |
| 2026-04-29 | 25050.00 | 25150.00 | 24500.00 | 24550.00 | -1.60% | 410,197 |
| 2026-04-28 | 25000.00 | 25300.00 | 24850.00 | 24950.00 | +0.00% | 616,736 |
| 2026-04-27 | 25600.00 | 25650.00 | 24900.00 | 24950.00 | -1.38% | 539,763 |
| 2026-04-24 | 25000.00 | 25450.00 | 24850.00 | 25300.00 | +0.80% | 566,941 |
| 2026-04-23 | 25200.00 | 25200.00 | 24650.00 | 25100.00 | +1.83% | 608,690 |
| 2026-04-22 | 24800.00 | 24900.00 | 24350.00 | 24650.00 | -1.20% | 553,681 |
| 2026-04-21 | 25200.00 | 25350.00 | 24700.00 | 24950.00 | -0.80% | 584,874 |
| 2026-04-20 | 25350.00 | 25600.00 | 25100.00 | 25150.00 | -0.79% | 546,570 |
| 2026-04-17 | 25650.00 | 25750.00 | 25250.00 | 25350.00 | -1.17% | 488,597 |
| 2026-04-16 | 25850.00 | 26000.00 | 25500.00 | 25650.00 | +0.59% | 537,780 |
| 2026-04-15 | 25500.00 | 26050.00 | 25400.00 | 25500.00 | +0.99% | 886,592 |
| 2026-04-14 | 25200.00 | 25500.00 | 25100.00 | 25250.00 | +1.20% | 661,633 |
| 2026-04-13 | 25000.00 | 25150.00 | 24700.00 | 24950.00 | -1.19% | 491,152 |
| 2026-04-10 | 25200.00 | 25550.00 | 25100.00 | 25250.00 | +0.00% | 666,504 |
| 2026-04-09 | 24800.00 | 25250.00 | 24550.00 | 25250.00 | +1.61% | 709,308 |
| 2026-04-08 | 24650.00 | 25100.00 | 24450.00 | 24850.00 | +5.07% | 985,979 |
| 2026-04-07 | 23600.00 | 24300.00 | 23550.00 | 23650.00 | +0.00% | 723,528 |
| 2026-04-06 | 23450.00 | 24050.00 | 23300.00 | 23650.00 | +0.85% | 557,622 |
| 2026-04-03 | 23950.00 | 24100.00 | 23250.00 | 23450.00 | -1.05% | 698,895 |
| 2026-04-02 | 24700.00 | 24875.00 | 23200.00 | 23700.00 | -4.05% | 1,022,423 |
| 2026-04-01 | 24850.00 | 24900.00 | 24250.00 | 24700.00 | +3.13% | 936,538 |
| 2026-03-31 | 23900.00 | 24450.00 | 23750.00 | 23950.00 | -1.84% | 855,017 |
| 2026-03-30 | 23650.00 | 24500.00 | 23600.00 | 24400.00 | -1.01% | 531,370 |
| 2026-03-27 | 24000.00 | 24750.00 | 23650.00 | 24650.00 | +0.61% | 536,792 |
| 2026-03-26 | 24800.00 | 24800.00 | 24250.00 | 24500.00 | -0.20% | 582,152 |
| 2026-03-25 | 24350.00 | 24750.00 | 24150.00 | 24550.00 | +3.15% | 892,542 |
| 2026-03-24 | 24400.00 | 24450.00 | 23200.00 | 23800.00 | +1.28% | 816,954 |
| 2026-03-23 | 24050.00 | 24250.00 | 23400.00 | 23500.00 | -6.37% | 1,125,966 |
| 2026-03-20 | 24650.00 | 25600.00 | 24650.00 | 25100.00 | +1.83% | 825,130 |
| 2026-03-19 | 23900.00 | 24950.00 | 23900.00 | 24650.00 | +0.61% | 694,720 |
| 2026-03-18 | 24400.00 | 24850.00 | 24250.00 | 24500.00 | +2.30% | 807,779 |
| 2026-03-17 | 23950.00 | 24300.00 | 23900.00 | 23950.00 | +1.70% | 563,385 |
| 2026-03-16 | 23650.00 | 23950.00 | 23400.00 | 23550.00 | -1.26% | 612,899 |
| 2026-03-13 | 24000.00 | 24250.00 | 23750.00 | 23850.00 | -3.64% | 760,898 |
| 2026-03-12 | 24100.00 | 24750.00 | 23950.00 | 24750.00 | +1.85% | 832,851 |
| 2026-03-11 | 24600.00 | 25150.00 | 24150.00 | 24300.00 | +0.41% | 807,221 |
| 2026-03-10 | 24550.00 | 24700.00 | 23800.00 | 24200.00 | +1.89% | 1,033,380 |
| 2026-03-09 | 22950.00 | 23750.00 | 22550.00 | 23750.00 | -1.45% | 1,014,457 |
| 2026-03-06 | 23550.00 | 24600.00 | 23450.00 | 24100.00 | +0.21% | 1,070,088 |
| 2026-03-05 | 23800.00 | 24650.00 | 23650.00 | 24050.00 | +8.33% | 1,652,035 |
| 2026-03-04 | 24800.00 | 24850.00 | 22050.00 | 22200.00 | -12.94% | 2,015,856 |
| 2026-03-03 | 27150.00 | 27200.00 | 25300.00 | 25500.00 | -6.08% | 1,771,903 |
| 2026-02-27 | 27550.00 | 27550.00 | 26550.00 | 27150.00 | -2.69% | 2,790,881 |
| 2026-02-26 | 28300.00 | 28800.00 | 27850.00 | 27900.00 | -0.36% | 1,476,196 |
| 2026-02-25 | 28450.00 | 28450.00 | 27750.00 | 28000.00 | -1.58% | 1,251,559 |
| 2026-02-24 | 28600.00 | 28600.00 | 27750.00 | 28450.00 | +0.18% | 1,078,000 |
| 2026-02-23 | 29300.00 | 29300.00 | 28200.00 | 28400.00 | -1.05% | 1,428,890 |
| 2026-02-20 | 28000.00 | 29500.00 | 28000.00 | 28700.00 | +2.14% | 2,106,790 |
| 2026-02-19 | 27500.00 | 28200.00 | 27000.00 | 28100.00 | +2.55% | 1,578,025 |
| 2026-02-13 | 27900.00 | 28450.00 | 27300.00 | 27400.00 | -4.03% | 1,909,827 |
| 2026-02-12 | 28700.00 | 28700.00 | 27250.00 | 28550.00 | +1.78% | 2,588,745 |
| 2026-02-11 | 28000.00 | 28250.00 | 27000.00 | 28050.00 | +2.37% | 2,879,681 |
| 2026-02-10 | 26700.00 | 28800.00 | 26650.00 | 27400.00 | +3.01% | 6,375,668 |
| 2026-02-09 | 26750.00 | 27100.00 | 25850.00 | 26600.00 | +2.31% | 2,791,098 |
| 2026-02-06 | 26950.00 | 27000.00 | 25150.00 | 26000.00 | -3.17% | 4,237,840 |
| 2026-02-05 | 25500.00 | 29150.00 | 25050.00 | 26850.00 | +7.40% | 20,626,316 |
| 2026-02-04 | 23300.00 | 26400.00 | 23100.00 | 25000.00 | +8.23% | 8,353,376 |
| 2026-02-03 | 22650.00 | 23250.00 | 22500.00 | 23100.00 | +4.52% | 1,074,132 |
| 2026-02-02 | 22950.00 | 23100.00 | 21950.00 | 22100.00 | -3.49% | 1,413,847 |
| 2026-01-30 | 23450.00 | 23600.00 | 22800.00 | 22900.00 | -2.97% | 1,416,194 |
| 2026-01-29 | 23400.00 | 23850.00 | 23050.00 | 23600.00 | +0.43% | 1,451,476 |
| 2026-01-28 | 23700.00 | 23750.00 | 23100.00 | 23500.00 | +0.43% | 1,931,876 |
| 2026-01-27 | 23050.00 | 23450.00 | 22850.00 | 23400.00 | +1.52% | 1,758,989 |
| 2026-01-26 | 23750.00 | 23800.00 | 22600.00 | 23050.00 | -1.91% | 2,659,973 |
| 2026-01-23 | 21450.00 | 23900.00 | 21450.00 | 23500.00 | +9.81% | 7,025,099 |
| 2026-01-22 | 21200.00 | 21500.00 | 21150.00 | 21400.00 | +0.71% | 1,144,921 |
| 2026-01-21 | 21250.00 | 21350.00 | 21050.00 | 21250.00 | -1.85% | 842,333 |
| 2026-01-20 | 21100.00 | 21900.00 | 21100.00 | 21650.00 | +2.61% | 1,288,474 |
| 2026-01-19 | 21300.00 | 21300.00 | 21050.00 | 21100.00 | -1.17% | 918,851 |
| 2026-01-16 | 21400.00 | 21450.00 | 21200.00 | 21350.00 | +0.23% | 704,756 |
| 2026-01-15 | 21400.00 | 21550.00 | 21300.00 | 21300.00 | -0.47% | 790,681 |
| 2026-01-14 | 21600.00 | 21600.00 | 21350.00 | 21400.00 | -0.47% | 478,351 |
| 2026-01-13 | 21350.00 | 21500.00 | 21250.00 | 21500.00 | +0.94% | 776,851 |
| 2026-01-12 | 21450.00 | 21600.00 | 21150.00 | 21300.00 | -1.39% | 843,637 |
| 2026-01-09 | 21450.00 | 21650.00 | 21350.00 | 21600.00 | +1.41% | 470,895 |
| 2026-01-08 | 21500.00 | 21550.00 | 21100.00 | 21300.00 | -1.39% | 981,202 |
| 2026-01-07 | 22550.00 | 22750.00 | 21450.00 | 21600.00 | -4.42% | 1,743,566 |
| 2026-01-06 | 22200.00 | 22750.00 | 22100.00 | 22600.00 | +2.73% | 1,346,836 |
| 2026-01-05 | 21950.00 | 22200.00 | 21800.00 | 22000.00 | +0.46% | 812,002 |
| 2026-01-02 | 21700.00 | 22000.00 | 21600.00 | 21900.00 | +1.39% | 482,552 |
| 2025-12-30 | 21650.00 | 21800.00 | 21600.00 | 21600.00 | -0.92% | 291,376 |
| 2025-12-29 | 21400.00 | 21800.00 | 21300.00 | 21800.00 | +0.93% | 412,246 |
| 2025-12-26 | 22050.00 | 22100.00 | 21500.00 | 21600.00 | -2.26% | 538,454 |
| 2025-12-24 | 21900.00 | 22150.00 | 21850.00 | 22100.00 | +0.91% | 442,217 |
| 2025-12-23 | 21950.00 | 22000.00 | 21800.00 | 21900.00 | -0.23% | 377,609 |
| 2025-12-22 | 21850.00 | 22000.00 | 21750.00 | 21950.00 | +0.92% | 558,827 |
| 2025-12-19 | 21300.00 | 21750.00 | 21150.00 | 21750.00 | +3.33% | 682,824 |
| 2025-12-18 | 21100.00 | 21300.00 | 20950.00 | 21050.00 | -0.94% | 454,177 |
| 2025-12-17 | 21400.00 | 21400.00 | 21200.00 | 21250.00 | +0.24% | 333,102 |
| 2025-12-16 | 21550.00 | 21650.00 | 21150.00 | 21200.00 | -1.62% | 697,707 |
| 2025-12-15 | 21800.00 | 21850.00 | 21500.00 | 21550.00 | -1.60% | 458,685 |
| 2025-12-12 | 21650.00 | 21900.00 | 21550.00 | 21900.00 | +2.10% | 532,163 |
| 2025-12-11 | 21650.00 | 21700.00 | 21400.00 | 21450.00 | -0.23% | 820,802 |
| 2025-12-10 | 21750.00 | 21800.00 | 21500.00 | 21500.00 | -0.92% | 453,461 |
| 2025-12-09 | 21800.00 | 21900.00 | 21650.00 | 21700.00 | -0.91% | 439,586 |
| 2025-12-08 | 22000.00 | 22100.00 | 21750.00 | 21900.00 | -0.45% | 594,609 |
| 2025-12-05 | 21750.00 | 22100.00 | 21650.00 | 22000.00 | +0.46% | 447,960 |
| 2025-12-04 | 21800.00 | 21900.00 | 21600.00 | 21900.00 | -0.23% | 535,506 |
| 2025-12-03 | 22000.00 | 22300.00 | 21850.00 | 21950.00 | +0.00% | 647,487 |
| 2025-12-02 | 21850.00 | 22350.00 | 21700.00 | 21950.00 | +1.39% | 698,380 |
| 2025-12-01 | 21700.00 | 22000.00 | 21500.00 | 21650.00 | +0.00% | 491,113 |
| 2025-11-28 | 21750.00 | 21750.00 | 21450.00 | 21650.00 | +0.00% | 442,257 |
| 2025-11-27 | 21850.00 | 22050.00 | 21500.00 | 21650.00 | -1.59% | 570,205 |
| 2025-11-26 | 21500.00 | 22100.00 | 21350.00 | 22000.00 | +4.02% | 768,991 |
| 2025-11-25 | 21700.00 | 21800.00 | 21000.00 | 21150.00 | -2.08% | 702,246 |
| 2025-11-24 | 21500.00 | 21850.00 | 21150.00 | 21600.00 | +1.65% | 1,686,673 |
| 2025-11-21 | 21550.00 | 21600.00 | 21150.00 | 21250.00 | -0.93% | 652,306 |
| 2025-11-20 | 21550.00 | 21850.00 | 21450.00 | 21450.00 | +0.47% | 552,246 |
| 2025-11-19 | 21350.00 | 21550.00 | 21100.00 | 21350.00 | +0.95% | 577,113 |
| 2025-11-18 | 21500.00 | 21750.00 | 21100.00 | 21150.00 | -2.53% | 785,141 |
| 2025-11-17 | 22050.00 | 22150.00 | 21650.00 | 21700.00 | -1.36% | 590,453 |
| 2025-11-14 | 22250.00 | 22500.00 | 22000.00 | 22000.00 | -2.44% | 509,075 |
| 2025-11-13 | 22350.00 | 22650.00 | 22050.00 | 22550.00 | +0.45% | 1,002,135 |
| 2025-11-12 | 21600.00 | 22500.00 | 21550.00 | 22450.00 | +4.18% | 1,046,355 |
| 2025-11-11 | 21700.00 | 22150.00 | 21400.00 | 21550.00 | -0.69% | 1,364,311 |
| 2025-11-10 | 21700.00 | 22100.00 | 21500.00 | 21700.00 | +0.70% | 1,309,973 |
| 2025-11-07 | 21800.00 | 21950.00 | 21300.00 | 21550.00 | -0.92% | 1,073,924 |
| 2025-11-06 | 22600.00 | 22850.00 | 21450.00 | 21750.00 | -2.90% | 2,189,521 |
| 2025-11-05 | 23300.00 | 23350.00 | 22100.00 | 22400.00 | -2.82% | 1,737,192 |
| 2025-11-04 | 22700.00 | 23150.00 | 22600.00 | 23050.00 | +0.88% | 781,266 |
| 2025-11-03 | 23150.00 | 23250.00 | 22700.00 | 22850.00 | -1.30% | 854,342 |
| 2025-10-31 | 22950.00 | 23350.00 | 22750.00 | 23150.00 | +1.54% | 680,728 |
| 2025-10-30 | 23300.00 | 23400.00 | 22800.00 | 22800.00 | -2.98% | 921,720 |
| 2025-10-29 | 23650.00 | 23700.00 | 23100.00 | 23500.00 | +0.21% | 1,076,208 |
| 2025-10-28 | 23450.00 | 23875.00 | 23250.00 | 23450.00 | +0.43% | 587,780 |
| 2025-10-27 | 22950.00 | 23450.00 | 22950.00 | 23350.00 | +1.97% | 692,160 |
| 2025-10-24 | 23000.00 | 23050.00 | 22750.00 | 22900.00 | +0.44% | 502,706 |
| 2025-10-23 | 23350.00 | 23350.00 | 22800.00 | 22800.00 | -3.59% | 1,105,296 |
| 2025-10-22 | 23800.00 | 23800.00 | 23150.00 | 23650.00 | +0.64% | 838,525 |
| 2025-10-21 | 22950.00 | 23800.00 | 22850.00 | 23500.00 | +2.84% | 1,732,874 |
| 2025-10-20 | 22500.00 | 22900.00 | 22150.00 | 22850.00 | +1.78% | 1,153,092 |
| 2025-10-17 | 22700.00 | 22850.00 | 22400.00 | 22450.00 | -1.32% | 762,582 |
| 2025-10-16 | 22600.00 | 23250.00 | 22600.00 | 22750.00 | +0.89% | 977,286 |
| 2025-10-15 | 22500.00 | 22650.00 | 22400.00 | 22550.00 | +0.67% | 689,840 |
| 2025-10-14 | 22500.00 | 22900.00 | 22400.00 | 22400.00 | -1.32% | 940,424 |
| 2025-10-13 | 22800.00 | 22850.00 | 22375.00 | 22700.00 | -1.73% | 1,318,157 |
| 2025-10-10 | 23450.00 | 23650.00 | 23050.00 | 23100.00 | -2.33% | 936,400 |
| 2025-10-02 | 23800.00 | 24250.00 | 23500.00 | 23650.00 | +0.42% | 1,022,237 |
| 2025-10-01 | 23800.00 | 24200.00 | 23500.00 | 23550.00 | -0.84% | 432,436 |
| 2025-09-30 | 24000.00 | 24100.00 | 23700.00 | 23750.00 | -0.84% | 480,388 |
| 2025-09-29 | 23700.00 | 24300.00 | 23700.00 | 23950.00 | +1.91% | 571,774 |
| 2025-09-26 | 23950.00 | 23950.00 | 23450.00 | 23500.00 | -2.69% | 669,122 |
| 2025-09-25 | 23650.00 | 24250.00 | 23650.00 | 24150.00 | +0.84% | 611,543 |
| 2025-09-24 | 24350.00 | 24450.00 | 23750.00 | 23950.00 | -1.03% | 611,153 |
| 2025-09-23 | 24650.00 | 24850.00 | 24050.00 | 24200.00 | -2.62% | 946,802 |
| 2025-09-22 | 24950.00 | 25150.00 | 24850.00 | 24850.00 | +0.61% | 626,776 |
| 2025-09-18 | 24500.00 | 24900.00 | 24450.00 | 24700.00 | +0.61% | 550,647 |
| 2025-09-17 | 24700.00 | 24800.00 | 24400.00 | 24550.00 | -0.61% | 500,401 |
| 2025-09-16 | 25200.00 | 25250.00 | 24700.00 | 24700.00 | -1.98% | 583,761 |
| 2025-09-15 | 25300.00 | 25350.00 | 24900.00 | 25200.00 | -0.40% | 667,044 |
| 2025-09-12 | 24950.00 | 25450.00 | 24800.00 | 25300.00 | +2.64% | 975,490 |
| 2025-09-11 | 24900.00 | 24900.00 | 24450.00 | 24650.00 | +0.00% | 1,176,194 |
| 2025-09-10 | 24600.00 | 25100.00 | 24450.00 | 24650.00 | +2.92% | 1,142,035 |
| 2025-09-09 | 23700.00 | 24050.00 | 23550.00 | 23950.00 | +1.70% | 731,939 |
| 2025-09-08 | 23650.00 | 23700.00 | 23500.00 | 23550.00 | +0.00% | 468,525 |
| 2025-09-05 | 23900.00 | 23900.00 | 23550.00 | 23550.00 | -1.05% | 502,974 |
| 2025-09-04 | 23750.00 | 24000.00 | 23650.00 | 23800.00 | -0.21% | 558,954 |
| 2025-09-03 | 24100.00 | 24250.00 | 23750.00 | 23850.00 | -1.65% | 660,156 |
| 2025-09-02 | 23950.00 | 24850.00 | 23950.00 | 24250.00 | +1.25% | 524,620 |
| 2025-09-01 | 24300.00 | 24450.00 | 23850.00 | 23950.00 | -2.84% | 640,714 |
| 2025-08-29 | 25300.00 | 25350.00 | 24650.00 | 24650.00 | -1.99% | 525,289 |
| 2025-08-28 | 24850.00 | 25550.00 | 24650.00 | 25150.00 | +1.00% | 644,395 |
| 2025-08-27 | 25300.00 | 25450.00 | 24900.00 | 24900.00 | -0.99% | 453,524 |
| 2025-08-26 | 25150.00 | 25350.00 | 25050.00 | 25150.00 | -0.40% | 533,909 |
| 2025-08-25 | 25200.00 | 25300.00 | 25050.00 | 25250.00 | +0.60% | 342,894 |
| 2025-08-22 | 25150.00 | 25400.00 | 25000.00 | 25100.00 | -0.40% | 480,692 |
| 2025-08-21 | 25200.00 | 25750.00 | 25200.00 | 25200.00 | +0.00% | 543,788 |
| 2025-08-20 | 25300.00 | 25550.00 | 25000.00 | 25200.00 | -1.95% | 608,444 |
| 2025-08-19 | 26000.00 | 26200.00 | 25400.00 | 25700.00 | -0.77% | 741,959 |
| 2025-08-18 | 26250.00 | 26300.00 | 25900.00 | 25900.00 | -2.81% | 669,688 |
| 2025-08-14 | 25950.00 | 26650.00 | 25850.00 | 26650.00 | +2.11% | 1,498,900 |
| 2025-08-13 | 26450.00 | 26500.00 | 26000.00 | 26100.00 | -0.57% | 695,483 |
| 2025-08-12 | 26100.00 | 26600.00 | 26100.00 | 26250.00 | +0.00% | 796,317 |
| 2025-08-11 | 26700.00 | 26750.00 | 26200.00 | 26250.00 | -2.23% | 893,513 |
| 2025-08-08 | 27150.00 | 27250.00 | 26700.00 | 26850.00 | -1.29% | 847,212 |
| 2025-08-07 | 27100.00 | 27300.00 | 26500.00 | 27200.00 | +1.12% | 2,022,258 |
| 2025-08-06 | 29000.00 | 29050.00 | 26850.00 | 26900.00 | -1.28% | 2,665,863 |
| 2025-08-05 | 27300.00 | 27500.00 | 26750.00 | 27250.00 | +0.37% | 714,532 |
| 2025-08-04 | 26600.00 | 27700.00 | 26600.00 | 27150.00 | +0.56% | 768,486 |
| 2025-08-01 | 27750.00 | 27900.00 | 26800.00 | 27000.00 | -3.91% | 704,270 |
| 2025-07-31 | 28400.00 | 28750.00 | 27950.00 | 28100.00 | -1.92% | 669,796 |
| 2025-07-30 | 28150.00 | 28925.00 | 28150.00 | 28650.00 | +1.24% | 657,926 |
| 2025-07-29 | 28400.00 | 28550.00 | 27900.00 | 28300.00 | -1.05% | 660,043 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+20.49%). Worst month: Oct (-8.55%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is KakaoBank Corp's (323410.KS) latest close?
22000.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 323410.KS's 52-week high and low?
29500.00 high and 19110.00 low over the trailing 52 weeks, as of 2026-08-07.
What is KakaoBank Corp's strongest and weakest month historically?
Historically, 323410.KS's strongest calendar month has been Nov (average +20.49%) and its weakest Oct (average -8.55%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 935 daily bars in the Closelook data lake.