Kakao - Price History

Monthly price history for 035720.KS (Kakao)

DateAdjusted priceReal price
May 2024 ₩46,800 ₩46,800
April 2024 ₩48,815 ₩48,815
March 2024 ₩53,700 ₩53,700
February 2024 ₩53,300 ₩53,300
January 2024 ₩52,444 ₩52,500
December 2023 ₩54,242 ₩54,300
November 2023 ₩50,446 ₩50,500
October 2023 ₩37,759 ₩37,800
September 2023 ₩43,903 ₩43,950
August 2023 ₩48,048 ₩48,100
July 2023 ₩51,245 ₩51,300
June 2023 ₩49,047 ₩49,100
May 2023 ₩56,140 ₩56,200
April 2023 ₩58,038 ₩58,100
March 2023 ₩61,034 ₩61,100
February 2023 ₩62,333 ₩62,400
January 2023 ₩61,834 ₩61,900
December 2022 ₩53,043 ₩53,100
November 2022 ₩56,277 ₩56,400
October 2022 ₩50,590 ₩50,700
September 2022 ₩56,976 ₩57,100
August 2022 ₩73,240 ₩73,400
July 2022 ₩74,637 ₩74,800
June 2022 ₩69,748 ₩69,900
May 2022 ₩84,815 ₩85,000
April 2022 ₩89,704 ₩89,244
March 2022 ₩106,268 ₩105,723
February 2022 ₩94,195 ₩93,711
January 2022 ₩84,815 ₩84,380
December 2021 ₩112,255 ₩111,679
November 2021 ₩121,678 ₩121,109
October 2021 ₩125,168 ₩124,584
September 2021 ₩117,688 ₩117,139
August 2021 ₩154,591 ₩153,868
July 2021 ₩146,612 ₩145,927
June 2021 ₩162,569 ₩161,810
May 2021 ₩122,675 ₩122,102
April 2021 ₩113,200 ₩112,671
March 2021 ₩99,337 ₩494,365
February 2021 ₩97,342 ₩484,438
January 2021 ₩87,967 ₩437,781
December 2020 ₩77,694 ₩386,657
November 2020 ₩73,376 ₩365,314
October 2020 ₩65,799 ₩327,591
September 2020 ₩72,678 ₩361,839
August 2020 ₩81,152 ₩404,029
July 2020 ₩68,491 ₩340,992
June 2020 ₩53,337 ₩265,547
May 2020 ₩52,540 ₩261,576
April 2020 ₩36,688 ₩182,657
March 2020 ₩31,005 ₩154,365
February 2020 ₩34,295 ₩170,744
January 2020 ₩31,703 ₩157,839
December 2019 ₩30,607 ₩152,379
November 2019 ₩30,979 ₩154,365
October 2019 ₩28,190 ₩140,467
September 2019 ₩26,994 ₩134,511
August 2019 ₩26,795 ₩133,518
July 2019 ₩25,301 ₩126,073
June 2019 ₩26,197 ₩130,540
May 2019 ₩24,803 ₩123,591
April 2019 ₩23,906 ₩119,124
March 2019 ₩20,619 ₩102,744
February 2019 ₩20,619 ₩102,744
January 2019 ₩19,783 ₩98,575
December 2018 ₩20,520 ₩102,248
November 2018 ₩22,383 ₩111,679
October 2018 ₩18,225 ₩90,931
September 2018 ₩23,677 ₩118,131
August 2018 ₩24,870 ₩124,088
July 2018 ₩22,383 ₩111,679
June 2018 ₩22,781 ₩113,664
May 2018 ₩20,593 ₩102,744
April 2018 ₩22,085 ₩110,190
March 2018 ₩26,263 ₩131,036
February 2018 ₩25,467 ₩127,066
January 2018 ₩27,855 ₩138,978
December 2017 ₩27,258 ₩136,000
November 2017 ₩27,127 ₩135,504
October 2017 ₩28,617 ₩142,949
September 2017 ₩28,617 ₩142,949
August 2017 ₩24,444 ₩122,102
July 2017 ₩23,848 ₩119,124
June 2017 ₩20,171 ₩100,759
May 2017 ₩19,635 ₩98,079
April 2017 ₩17,965 ₩89,740
March 2017 ₩16,514 ₩82,493
February 2017 ₩16,972 ₩84,777
January 2017 ₩15,441 ₩77,133
December 2016 ₩15,302 ₩76,438
November 2016 ₩15,411 ₩77,133
October 2016 ₩15,153 ₩75,842
September 2016 ₩16,224 ₩81,203
August 2016 ₩16,125 ₩80,707
July 2016 ₩18,029 ₩90,236
June 2016 ₩18,465 ₩92,420
May 2016 ₩20,389 ₩102,050
April 2016 ₩19,933 ₩99,766
March 2016 ₩19,675 ₩98,476
February 2016 ₩18,822 ₩94,207
January 2016 ₩21,678 ₩108,502
December 2015 ₩22,967 ₩114,955
November 2015 ₩23,883 ₩119,720
October 2015 ₩22,497 ₩112,771
September 2015 ₩24,933 ₩124,981
August 2015 ₩26,715 ₩133,915
July 2015 ₩23,943 ₩120,017
June 2015 ₩24,992 ₩125,279
May 2015 ₩23,230 ₩116,444
April 2015 ₩21,368 ₩107,112
March 2015 ₩22,853 ₩114,558
February 2015 ₩26,359 ₩132,128
January 2015 ₩30,240 ₩151,585
December 2014 ₩24,477 ₩122,698
November 2014 ₩29,011 ₩145,629
October 2014 ₩28,872 ₩144,934
September 2014 ₩31,186 ₩156,549
August 2014 ₩32,650 ₩163,895
July 2014 ₩26,045 ₩130,739
June 2014 ₩23,137 ₩116,146
May 2014 ₩19,341 ₩97,086
April 2014 ₩14,812 ₩74,353
March 2014 ₩15,465 ₩77,629
February 2014 ₩13,843 ₩69,489
January 2014 ₩15,821 ₩79,416
December 2013 ₩16,612 ₩83,387
November 2013 ₩16,567 ₩84,280
October 2013 ₩17,270 ₩87,854
September 2013 ₩18,089 ₩92,023
August 2013 ₩16,587 ₩84,380
July 2013 ₩17,114 ₩87,060
June 2013 ₩15,396 ₩78,324
May 2013 ₩16,645 ₩84,677
April 2013 ₩17,562 ₩89,343
March 2013 ₩17,894 ₩91,031
February 2013 ₩18,655 ₩94,902
January 2013 ₩19,924 ₩101,355
December 2012 ₩17,777 ₩90,435
November 2012 ₩16,359 ₩84,280
October 2012 ₩18,055 ₩93,016
September 2012 ₩21,870 ₩112,671
August 2012 ₩21,832 ₩112,473
July 2012 ₩21,311 ₩109,793
June 2012 ₩19,712 ₩101,553
May 2012 ₩19,481 ₩100,362
April 2012 ₩20,425 ₩105,226
March 2012 ₩22,949 ₩118,231
February 2012 ₩21,716 ₩111,877
January 2012 ₩25,416 ₩130,937
December 2011 ₩23,123 ₩119,124
November 2011 ₩27,767 ₩144,934
October 2011 ₩25,846 ₩134,908
September 2011 ₩27,272 ₩142,353
August 2011 ₩24,153 ₩126,073
July 2011 ₩25,104 ₩131,036
June 2011 ₩21,110 ₩110,190
May 2011 ₩19,931 ₩104,035
April 2011 ₩20,882 ₩108,998
March 2011 ₩18,638 ₩97,285
February 2011 ₩18,942 ₩98,873
January 2011 ₩15,329 ₩80,012
December 2010 ₩14,682 ₩76,636
November 2010 ₩14,400 ₩75,942
October 2010 ₩14,776 ₩77,927
September 2010 ₩14,833 ₩78,225
August 2010 ₩13,233 ₩69,787
July 2010 ₩16,000 ₩84,380
June 2010 ₩15,925 ₩83,982
May 2010 ₩14,795 ₩78,026
April 2010 ₩12,536 ₩66,114
March 2010 ₩12,687 ₩66,908
February 2010 ₩13,233 ₩69,787
January 2010 ₩13,289 ₩70,085
December 2009 ₩13,233 ₩69,787
November 2009 ₩11,802 ₩62,242
October 2009 ₩10,372 ₩54,698
September 2009 ₩10,202 ₩53,804
August 2009 ₩8,414 ₩44,374
July 2009 ₩9,412 ₩49,635
June 2009 ₩8,508 ₩44,870
May 2009 ₩6,955 ₩36,680
April 2009 ₩6,626 ₩34,943
March 2009 ₩5,393 ₩28,441
February 2009 ₩4,800 ₩25,314
January 2009 ₩5,176 ₩27,299
December 2008 ₩5,986 ₩31,568
November 2008 ₩5,271 ₩27,796
October 2008 ₩5,562 ₩29,334
September 2008 ₩7,576 ₩39,956
August 2008 ₩10,936 ₩57,676
July 2008 ₩12,668 ₩66,809
June 2008 ₩12,951 ₩68,298
May 2008 ₩11,595 ₩61,150
April 2008 ₩11,576 ₩61,051
March 2008 ₩13,948 ₩73,559
February 2008 ₩15,831 ₩83,486
January 2008 ₩12,047 ₩63,533
December 2007 ₩14,645 ₩77,232
November 2007 ₩16,282 ₩85,869
October 2007 ₩15,285 ₩80,607
September 2007 ₩12,988 ₩68,496
August 2007 ₩12,555 ₩66,213
July 2007 ₩13,214 ₩69,688
June 2007 ₩14,475 ₩76,339
May 2007 ₩13,722 ₩72,368
April 2007 ₩13,082 ₩68,993
March 2007 ₩11,859 ₩62,540
February 2007 ₩12,292 ₩64,823
January 2007 ₩10,334 ₩54,499
December 2006 ₩10,861 ₩57,279
November 2006 ₩11,313 ₩59,661
October 2006 ₩10,503 ₩55,393
September 2006 ₩9,063 ₩47,799
August 2006 ₩9,393 ₩49,536
July 2006 ₩9,148 ₩48,245
June 2006 ₩7,699 ₩40,601
May 2006 ₩9,111 ₩48,047
April 2006 ₩8,913 ₩47,004
March 2006 ₩7,802 ₩41,147
February 2006 ₩7,718 ₩40,701
January 2006 ₩7,633 ₩40,254
December 2005 ₩8,075 ₩42,587
November 2005 ₩6,466 ₩34,099
October 2005 ₩5,082 ₩26,803
September 2005 ₩5,901 ₩31,121
August 2005 ₩4,885 ₩25,761
July 2005 ₩5,186 ₩27,349
June 2005 ₩4,546 ₩23,974
May 2005 ₩3,878 ₩20,450
April 2005 ₩3,501 ₩18,464
March 2005 ₩4,075 ₩21,492
February 2005 ₩4,442 ₩23,428
January 2005 ₩4,856 ₩25,612
December 2004 ₩4,367 ₩23,031
November 2004 ₩4,527 ₩23,874
October 2004 ₩4,640 ₩24,470
September 2004 ₩5,704 ₩30,079
August 2004 ₩6,118 ₩32,263
July 2004 ₩6,174 ₩32,561
June 2004 ₩10,052 ₩53,010
May 2004 ₩9,901 ₩52,216
April 2004 ₩9,506 ₩50,131
March 2004 ₩8,198 ₩43,232
February 2004 ₩8,282 ₩43,679
January 2004 ₩9,751 ₩51,422
December 2003 ₩10,033 ₩52,911
November 2003 ₩10,391 ₩54,797
October 2003 ₩10,409 ₩54,896
September 2003 ₩10,409 ₩54,896
August 2003 ₩12,329 ₩65,022
July 2003 ₩12,480 ₩65,816
June 2003 ₩12,085 ₩63,731
May 2003 ₩12,103 ₩63,831
April 2003 ₩9,318 ₩49,139
March 2003 ₩7,322 ₩38,616
February 2003 ₩7,247 ₩38,219
January 2003 ₩7,096 ₩37,425
December 2002 ₩5,929 ₩31,270
November 2002 ₩6,758 ₩35,638
October 2002 ₩5,525 ₩29,136
September 2002 ₩4,687 ₩24,718
August 2002 ₩5,976 ₩31,518
July 2002 ₩5,384 ₩28,391
June 2002 ₩5,271 ₩27,796
May 2002 ₩6,965 ₩36,730
April 2002 ₩5,976 ₩31,518
March 2002 ₩8,593 ₩45,317
February 2002 ₩6,955 ₩36,680
January 2002 ₩6,014 ₩31,717
December 2001 ₩6,202 ₩32,709
November 2001 ₩5,816 ₩30,674
October 2001 ₩5,581 ₩29,434
September 2001 ₩5,139 ₩27,101
August 2001 ₩6,118 ₩32,263
July 2001 ₩5,958 ₩31,419
June 2001 ₩6,645 ₩35,042
May 2001 ₩7,849 ₩41,396
April 2001 ₩7,012 ₩36,978
March 2001 ₩4,348 ₩22,931
February 2001 ₩5,487 ₩28,937
January 2001 ₩6,362 ₩33,553
December 2000 ₩2,767 ₩14,593
November 2000 ₩4,725 ₩24,917
October 2000 ₩5,713 ₩30,128
September 2000 ₩10,955 ₩57,775
August 2000 ₩13,026 ₩68,695
July 2000 ₩13,440 ₩70,879
June 2000 ₩19,953 ₩105,226
May 2000 ₩15,172 ₩80,012
April 2000 ₩9,882 ₩52,117
March 2000 ₩19,294 ₩101,752
February 2000 ₩34,635 ₩182,657
January 2000 ₩941,173 ₩1,000,000
December 1999 ₩941,173 ₩1,000,000
November 1999 ₩941,173 ₩1,000,000

035720.KS

Price: ₩46,800

52 week price:
37300.00
61900.00

Dividend Yield: 0.13%

Exchange: KSC

Sector: Communication Services

Industry: Internet Content & Information

Market Capitalization: 20.7 trillion

Average Dividend Frequency: 1

Links: