035720.KS
Kakao Corp.$42,550.00
Jun 02, 2026
Revenue · FY
—
Net income
—
FY —
EPS · diluted
—
EBITDA
—
Explain this page
Arphra AIPlain-English read on Kakao Corp.’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| Jun 02, 2026 | 43300.00 | 43300.00 | 41100.00 | 42550.00 | 42550.00 | 42550.00 | 0.00% | 3,549,990 |
| Jun 01, 2026 | 43000.00 | 48500.00 | 41300.00 | 42700.00 | 42700.00 | 42700.00 | 0.00% | 11,795,777 |
| May 29, 2026 | 40450.00 | 44000.00 | 40450.00 | 41950.00 | 41950.00 | 41950.00 | 0.00% | 9,473,002 |
| May 28, 2026 | 40300.00 | 41300.00 | 38500.00 | 40100.00 | 40100.00 | 40100.00 | 0.00% | 2,640,461 |
| May 27, 2026 | 41000.00 | 41350.00 | 40150.00 | 40500.00 | 40500.00 | 40500.00 | 0.00% | 1,741,594 |
| May 26, 2026 | 42300.00 | 42350.00 | 40950.00 | 41450.00 | 41450.00 | 41450.00 | 0.00% | 1,606,463 |
| May 22, 2026 | 42000.00 | 42600.00 | 41450.00 | 41850.00 | 41850.00 | 41850.00 | 0.00% | 1,413,790 |
| May 21, 2026 | 40550.00 | 42100.00 | 40500.00 | 41800.00 | 41800.00 | 41800.00 | 0.00% | 1,785,327 |
| May 20, 2026 | 41850.00 | 42400.00 | 39800.00 | 40150.00 | 40150.00 | 40150.00 | 0.00% | 2,120,941 |
| May 19, 2026 | 42350.00 | 43350.00 | 40950.00 | 41600.00 | 41600.00 | 41600.00 | 0.00% | 1,663,702 |
| May 18, 2026 | 43750.00 | 43750.00 | 41600.00 | 42450.00 | 42450.00 | 42450.00 | 0.00% | 1,876,958 |
| May 15, 2026 | 46400.00 | 46400.00 | 43300.00 | 44000.00 | 44000.00 | 44000.00 | 0.00% | 2,314,956 |
| May 14, 2026 | 43000.00 | 45950.00 | 43000.00 | 45950.00 | 45950.00 | 45950.00 | 0.00% | 4,042,782 |
| May 13, 2026 | 43950.00 | 44500.00 | 42300.00 | 42950.00 | 42950.00 | 42950.00 | 0.00% | 2,478,581 |
| May 12, 2026 | 45000.00 | 45100.00 | 42650.00 | 43550.00 | 43550.00 | 43550.00 | 0.00% | 2,900,712 |
| May 11, 2026 | 46350.00 | 46400.00 | 44600.00 | 44700.00 | 44700.00 | 44700.00 | 0.00% | 2,628,330 |
| May 08, 2026 | 45950.00 | 47400.00 | 45600.00 | 46000.00 | 46000.00 | 46000.00 | 0.00% | 3,489,049 |
| May 07, 2026 | 47250.00 | 47500.00 | 45000.00 | 45250.00 | 45250.00 | 45250.00 | 0.00% | 3,587,048 |
| Apr 10, 2026 | 47550.00 | 47900.00 | 47300.00 | 47700.00 | 47700.00 | 47700.00 | 0.00% | 765,775 |
| Apr 09, 2026 | 47900.00 | 47950.00 | 47000.00 | 47300.00 | 47300.00 | 47300.00 | 0.00% | 1,128,075 |
| Apr 08, 2026 | 48400.00 | 48600.00 | 47250.00 | 47850.00 | 47850.00 | 47850.00 | 0.00% | 1,691,711 |
| Apr 07, 2026 | 45050.00 | 47250.00 | 45050.00 | 46400.00 | 46400.00 | 46400.00 | 0.00% | 2,082,599 |
| Apr 06, 2026 | 45000.00 | 45450.00 | 44000.00 | 44850.00 | 44850.00 | 44850.00 | 0.00% | 1,303,988 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.