UK markets closed

NAVER Corporation (035420.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
183,500.00-2,000.00 (-1.08%)
At close: 03:30PM KST
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 2022183,000.00187,500.00182,500.00183,500.00183,500.00646,753
06 Dec 2022189,500.00190,000.00185,000.00185,500.00185,500.00877,534
05 Dec 2022187,000.00195,000.00186,500.00191,500.00191,500.001,224,361
02 Dec 2022188,000.00190,500.00185,500.00185,500.00185,500.00796,841
01 Dec 2022194,500.00195,000.00187,500.00187,500.00187,500.001,218,297
30 Nov 2022181,500.00187,000.00180,500.00187,000.00187,000.00880,333
29 Nov 2022178,500.00183,500.00178,500.00182,500.00182,500.00481,120
28 Nov 2022184,000.00184,500.00180,500.00180,500.00180,500.00550,985
25 Nov 2022187,000.00189,000.00185,000.00185,000.00185,000.00440,351
24 Nov 2022183,000.00188,000.00182,500.00188,000.00188,000.00969,322
23 Nov 2022184,000.00186,000.00181,000.00181,500.00181,500.00780,342
22 Nov 2022181,500.00184,500.00179,500.00180,500.00180,500.00631,550
21 Nov 2022186,000.00187,500.00181,000.00182,500.00182,500.00614,738
18 Nov 2022187,500.00190,000.00184,500.00185,500.00185,500.00784,241
17 Nov 2022188,000.00189,500.00186,500.00188,000.00188,000.00825,254
16 Nov 2022194,000.00194,500.00187,000.00189,500.00189,500.001,156,594
15 Nov 2022190,000.00192,500.00188,000.00192,000.00192,000.00889,734
14 Nov 2022194,000.00194,500.00188,000.00188,500.00188,500.001,776,156
11 Nov 2022189,000.00196,500.00186,000.00193,500.00193,500.003,312,709
10 Nov 2022177,500.00180,000.00176,000.00176,000.00176,000.00975,484
09 Nov 2022178,500.00183,000.00177,500.00180,000.00180,000.001,596,245
08 Nov 2022172,000.00179,000.00171,000.00177,500.00177,500.002,549,625
07 Nov 2022177,000.00178,000.00168,000.00169,000.00169,000.002,128,304
04 Nov 2022167,500.00174,500.00167,500.00174,000.00174,000.001,248,339
03 Nov 2022168,500.00170,500.00166,000.00169,000.00169,000.001,017,930
02 Nov 2022170,000.00177,000.00169,000.00174,000.00174,000.001,585,072
01 Nov 2022168,000.00171,000.00166,500.00170,500.00170,500.00768,757
31 Oct 2022163,500.00170,500.00161,500.00169,500.00169,500.001,585,289
28 Oct 2022158,000.00161,000.00157,000.00160,000.00160,000.00777,329
27 Oct 2022159,000.00162,000.00156,000.00161,000.00161,000.001,058,992
26 Oct 2022165,000.00165,000.00159,000.00159,500.00159,500.001,352,211
25 Oct 2022164,500.00167,000.00164,000.00165,500.00165,500.00547,041
24 Oct 2022169,000.00170,000.00163,000.00164,000.00164,000.00888,373
21 Oct 2022165,000.00168,000.00164,000.00166,000.00166,000.00749,769
20 Oct 2022168,000.00168,500.00163,000.00168,500.00168,500.001,098,598
19 Oct 2022172,500.00173,500.00168,500.00168,500.00168,500.001,172,766
18 Oct 2022170,500.00173,000.00169,000.00172,500.00172,500.001,414,552
17 Oct 2022162,500.00168,000.00160,500.00167,000.00167,000.001,436,527
14 Oct 2022163,500.00168,500.00163,000.00165,500.00165,500.001,568,930
13 Oct 2022160,500.00161,000.00155,000.00158,500.00158,500.001,487,183
12 Oct 2022158,500.00164,500.00158,000.00162,000.00162,000.001,515,631
11 Oct 2022156,500.00159,500.00156,000.00158,500.00158,500.001,835,014
07 Oct 2022164,000.00167,500.00159,500.00160,000.00160,000.002,596,863
06 Oct 2022163,500.00169,000.00163,000.00167,000.00167,000.003,477,299
05 Oct 2022170,500.00176,000.00164,000.00164,000.00164,000.006,634,375
04 Oct 2022192,000.00192,000.00175,500.00176,500.00176,500.003,753,785
30 Sept 2022191,500.00198,000.00190,500.00193,500.00193,500.00924,294
29 Sept 2022203,000.00205,000.00196,000.00196,500.00196,500.00612,278
29 Sept 2022914 Dividend
28 Sept 2022202,500.00203,500.00198,000.00200,500.00199,586.00579,635
27 Sept 2022202,500.00206,000.00199,000.00204,500.00203,567.77641,394
26 Sept 2022205,500.00208,000.00204,000.00204,500.00203,567.77513,342
23 Sept 2022207,500.00212,500.00207,500.00210,500.00209,540.41655,441
22 Sept 2022207,500.00209,500.00204,000.00206,500.00205,558.64693,460
21 Sept 2022216,500.00217,000.00212,000.00213,000.00212,029.02493,972
20 Sept 2022220,500.00222,000.00218,000.00218,000.00217,006.22240,498
19 Sept 2022219,500.00221,000.00217,000.00218,000.00217,006.22502,182
16 Sept 2022221,500.00223,000.00219,500.00220,000.00218,997.11777,712
15 Sept 2022231,000.00231,000.00225,500.00225,500.00224,472.03525,459
14 Sept 2022228,500.00231,000.00226,000.00230,000.00228,951.52552,863
13 Sept 2022236,000.00239,500.00235,500.00238,500.00237,412.77510,894
08 Sept 2022233,000.00234,500.00228,500.00231,500.00230,444.67542,651
07 Sept 2022233,500.00233,500.00228,000.00231,500.00230,444.67480,805
06 Sept 2022237,500.00237,500.00233,500.00235,000.00233,928.72240,015
05 Sept 2022233,500.00238,000.00233,500.00236,000.00234,924.17327,916
02 Sept 2022237,500.00239,000.00232,500.00234,000.00232,933.28374,672
01 Sept 2022236,000.00238,000.00233,000.00236,000.00234,924.17410,984
31 Aug 2022234,500.00240,500.00232,500.00240,000.00238,905.94424,718
30 Aug 2022234,500.00239,500.00234,500.00238,000.00236,915.05306,143
29 Aug 2022232,500.00235,500.00231,500.00234,000.00232,933.28610,295
26 Aug 2022246,000.00246,500.00241,500.00242,000.00240,896.81306,637
25 Aug 2022243,000.00248,500.00242,000.00244,500.00243,385.42347,778
24 Aug 2022242,000.00243,500.00240,500.00241,500.00240,399.09344,838
23 Aug 2022243,500.00244,500.00240,000.00241,000.00239,901.38400,035
22 Aug 2022245,000.00247,000.00241,500.00245,500.00244,380.86340,467
19 Aug 2022250,500.00251,000.00246,000.00248,000.00246,869.47382,703
18 Aug 2022254,000.00256,000.00249,000.00250,000.00248,860.34788,467
17 Aug 2022259,000.00260,000.00254,500.00258,000.00256,823.88433,453
16 Aug 2022268,500.00269,000.00258,000.00259,500.00258,317.03864,710
12 Aug 2022267,500.00269,500.00265,000.00265,500.00264,289.69402,713
11 Aug 2022269,500.00271,000.00266,000.00267,500.00266,280.56517,715
10 Aug 2022262,500.00266,000.00261,000.00262,000.00260,805.64317,975
09 Aug 2022261,000.00267,000.00259,500.00265,000.00263,791.97529,474
08 Aug 2022261,000.00261,500.00257,000.00258,500.00257,321.59940,226
05 Aug 2022277,500.00281,000.00265,500.00267,000.00265,782.84949,836
04 Aug 2022272,500.00278,000.00271,000.00273,500.00272,253.22960,547
03 Aug 2022256,000.00271,000.00255,000.00269,000.00267,773.72831,121
02 Aug 2022260,500.00260,500.00254,000.00259,000.00257,819.31551,218
01 Aug 2022260,500.00261,500.00256,500.00259,000.00257,819.31532,517
29 Jul 2022252,000.00262,000.00251,500.00259,000.00257,819.311,105,156
28 Jul 2022251,000.00255,000.00245,500.00247,000.00245,874.02564,324
27 Jul 2022247,500.00247,500.00241,000.00246,000.00244,878.58576,997
26 Jul 2022244,500.00245,000.00240,500.00245,000.00243,883.14432,397
25 Jul 2022248,000.00249,000.00244,000.00248,000.00246,869.47380,368
22 Jul 2022250,000.00253,500.00247,000.00250,000.00248,860.34465,586
21 Jul 2022248,500.00256,500.00246,500.00250,500.00249,358.06567,875
20 Jul 2022251,000.00253,500.00244,500.00246,000.00244,878.58635,582
19 Jul 2022242,500.00244,000.00240,000.00243,500.00242,389.97350,932
18 Jul 2022234,000.00247,000.00233,000.00246,500.00245,376.30986,963
15 Jul 2022234,500.00234,500.00228,000.00231,000.00229,946.95826,920
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...