UK Markets open in 4 hrs 55 mins

NAVER Corporation (035420.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
330,000.00-8,000.00 (-2.37%)
As of 11:45AM KST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in KRW
DateOpenHighLowClose*Adj. close**Volume
19 Jan 2022330,000.00334,000.00328,000.00330,000.00330,000.00443,909
18 Jan 2022346,500.00348,000.00335,500.00338,000.00338,000.00441,573
17 Jan 2022340,500.00346,500.00339,500.00343,500.00343,500.00418,789
14 Jan 2022341,000.00342,500.00335,500.00342,000.00342,000.00504,907
13 Jan 2022348,000.00352,000.00344,000.00348,000.00348,000.00677,226
12 Jan 2022339,500.00352,500.00339,500.00345,500.00345,500.001,047,713
11 Jan 2022336,000.00344,500.00334,500.00335,000.00335,000.00805,084
10 Jan 2022339,000.00339,500.00329,000.00335,000.00335,000.00828,611
07 Jan 2022338,000.00343,500.00337,000.00338,000.00338,000.00787,839
06 Jan 2022348,500.00349,500.00337,500.00338,500.00338,500.001,280,916
05 Jan 2022362,000.00362,000.00352,000.00355,000.00355,000.001,151,703
04 Jan 2022376,000.00376,000.00365,000.00365,500.00365,500.00803,676
30 Dec 2021381,000.00382,000.00376,000.00378,500.00378,500.00369,314
29 Dec 2021389,000.00389,000.00382,000.00382,000.00382,000.00352,409
28 Dec 2021380,000.00385,500.00378,000.00384,500.00384,500.00551,228
27 Dec 2021384,500.00384,500.00380,000.00380,500.00380,500.00226,757
24 Dec 2021378,000.00388,000.00378,000.00384,000.00384,000.00412,695
23 Dec 2021379,500.00380,500.00374,500.00378,000.00378,000.00354,342
22 Dec 2021376,000.00380,000.00375,500.00378,500.00378,500.00263,513
21 Dec 2021370,000.00379,000.00370,000.00375,000.00375,000.00480,367
20 Dec 2021381,500.00383,000.00373,000.00373,000.00373,000.00630,690
17 Dec 2021387,000.00387,500.00383,500.00384,500.00384,500.00505,284
16 Dec 2021389,500.00395,500.00384,500.00387,500.00387,500.00543,865
15 Dec 2021387,000.00390,000.00387,000.00387,500.00387,500.00290,339
14 Dec 2021388,500.00392,500.00387,000.00392,000.00392,000.00322,068
13 Dec 2021398,000.00398,000.00390,000.00390,500.00390,500.00346,330
10 Dec 2021394,000.00396,500.00393,500.00395,000.00395,000.00224,452
09 Dec 2021397,000.00399,500.00394,000.00399,500.00399,500.00748,143
08 Dec 2021395,000.00399,500.00394,000.00395,000.00395,000.00534,080
07 Dec 2021390,500.00392,500.00388,500.00391,000.00391,000.00384,366
06 Dec 2021400,500.00400,500.00389,500.00392,000.00392,000.00456,773
03 Dec 2021397,500.00402,000.00394,500.00402,000.00402,000.00501,099
02 Dec 2021382,500.00399,000.00382,000.00398,500.00398,500.00613,006
01 Dec 2021385,000.00392,500.00382,000.00390,000.00390,000.00548,840
30 Nov 2021391,000.00392,500.00381,000.00381,000.00381,000.001,103,481
29 Nov 2021386,500.00391,500.00382,500.00386,500.00386,500.00457,264
26 Nov 2021394,000.00395,500.00388,000.00389,500.00389,500.00473,540
25 Nov 2021400,000.00401,000.00395,500.00397,000.00397,000.00323,058
24 Nov 2021399,000.00401,000.00392,000.00395,000.00395,000.00554,151
23 Nov 2021401,000.00405,000.00399,500.00400,000.00400,000.00682,033
22 Nov 2021403,000.00411,500.00400,500.00410,000.00410,000.00555,854
19 Nov 2021407,000.00410,000.00404,000.00404,000.00404,000.00415,847
18 Nov 2021403,500.00413,000.00402,000.00407,000.00407,000.00729,079
17 Nov 2021406,000.00406,500.00399,000.00401,000.00401,000.00540,444
16 Nov 2021410,000.00412,500.00405,000.00405,500.00405,500.00490,783
15 Nov 2021409,000.00412,500.00408,000.00411,000.00411,000.00331,770
12 Nov 2021407,500.00412,500.00403,500.00409,000.00409,000.00412,100
11 Nov 2021411,000.00413,000.00405,000.00407,000.00407,000.00566,739
10 Nov 2021415,500.00419,000.00411,000.00414,500.00414,500.00414,599
09 Nov 2021409,500.00419,000.00408,500.00417,500.00417,500.00542,759
08 Nov 2021414,500.00415,500.00405,500.00408,000.00408,000.00365,376
05 Nov 2021411,500.00415,000.00405,000.00410,500.00410,500.00309,468
04 Nov 2021409,500.00415,500.00406,500.00411,500.00411,500.00537,599
03 Nov 2021410,000.00411,000.00400,000.00402,500.00402,500.00366,530
02 Nov 2021409,500.00414,500.00409,000.00410,000.00410,000.00352,579
01 Nov 2021407,000.00411,500.00404,000.00408,500.00408,500.00337,049
29 Oct 2021413,000.00414,500.00405,500.00407,000.00407,000.00472,080
28 Oct 2021419,000.00419,500.00411,500.00413,000.00413,000.00494,766
27 Oct 2021415,000.00419,000.00411,500.00414,500.00414,500.00497,113
26 Oct 2021402,500.00413,500.00402,500.00412,500.00412,500.00471,083
25 Oct 2021408,500.00413,000.00401,500.00402,500.00402,500.00461,889
22 Oct 2021411,500.00411,500.00402,500.00407,500.00407,500.00395,564
21 Oct 2021407,500.00412,000.00404,000.00410,500.00410,500.00482,389
20 Oct 2021411,500.00417,000.00407,000.00407,500.00407,500.00591,636
19 Oct 2021400,000.00408,000.00398,500.00407,500.00407,500.00560,257
18 Oct 2021395,000.00399,500.00389,000.00396,500.00396,500.00448,726
15 Oct 2021400,000.00400,000.00392,000.00393,500.00393,500.00444,506
14 Oct 2021387,500.00396,000.00385,500.00395,000.00395,000.00689,827
13 Oct 2021372,500.00383,000.00372,000.00382,000.00382,000.00612,239
12 Oct 2021384,500.00387,000.00372,000.00372,000.00372,000.00817,135
08 Oct 2021397,500.00397,500.00388,000.00388,500.00388,500.00542,514
07 Oct 2021380,500.00394,000.00378,000.00393,500.00393,500.00832,068
06 Oct 2021373,000.00383,500.00371,500.00373,000.00373,000.00826,716
05 Oct 2021378,500.00380,000.00370,000.00370,500.00370,500.00828,794
01 Oct 2021388,500.00389,500.00381,500.00382,000.00382,000.00402,239
30 Sept 2021383,000.00390,000.00381,000.00388,000.00388,000.00611,128
29 Sept 2021380,500.00390,000.00380,000.00387,000.00387,000.00664,216
28 Sept 2021399,500.00400,000.00391,000.00392,500.00392,500.00857,556
27 Sept 2021406,000.00407,500.00401,000.00403,000.00403,000.00455,667
24 Sept 2021398,500.00406,000.00398,000.00405,500.00405,500.00574,341
23 Sept 2021400,500.00401,500.00397,500.00400,000.00400,000.00615,295
17 Sept 2021404,500.00405,000.00397,500.00403,000.00403,000.00558,566
16 Sept 2021405,000.00410,000.00401,000.00402,000.00402,000.00614,987
15 Sept 2021403,000.00409,500.00400,000.00400,500.00400,500.00730,616
14 Sept 2021403,500.00406,500.00393,500.00402,500.00402,500.001,636,660
13 Sept 2021405,000.00414,000.00402,500.00408,000.00408,000.00771,749
10 Sept 2021398,000.00416,500.00398,000.00410,000.00410,000.001,326,870
09 Sept 2021400,500.00406,000.00396,000.00399,000.00399,000.001,972,500
08 Sept 2021437,500.00439,000.00408,000.00409,500.00409,500.002,470,864
07 Sept 2021450,500.00453,000.00444,000.00444,500.00444,500.00356,293
06 Sept 2021452,500.00454,500.00445,500.00454,000.00454,000.00368,743
03 Sept 2021442,500.00452,500.00441,000.00452,500.00452,500.00646,199
02 Sept 2021445,500.00448,500.00439,500.00442,500.00442,500.00431,529
01 Sept 2021442,000.00448,500.00436,500.00445,000.00445,000.00655,075
31 Aug 2021430,000.00439,500.00427,000.00439,000.00439,000.00768,823
30 Aug 2021425,500.00429,000.00423,000.00428,000.00428,000.00399,336
27 Aug 2021422,000.00423,500.00416,500.00420,000.00420,000.00567,004
26 Aug 2021427,500.00430,500.00420,000.00423,500.00423,500.00645,901
25 Aug 2021434,000.00439,000.00427,000.00430,500.00430,500.00677,224
24 Aug 2021435,000.00439,000.00431,500.00437,500.00437,500.00546,884
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...