NAVER Corporation (035420.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
322,500.00+14,500.00 (+4.71%)
At close: 3:30PM KST
Show:
Historical prices
Frequency:
Daily
Currency in KRW
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jan 2021 | 316,500.00 | 326,000.00 | 316,000.00 | 322,500.00 | 322,500.00 | 1,931,622 |
| 20 Jan 2021 | 313,500.00 | 313,500.00 | 302,000.00 | 308,000.00 | 308,000.00 | 885,472 |
| 19 Jan 2021 | 303,500.00 | 310,500.00 | 299,500.00 | 308,000.00 | 308,000.00 | 880,238 |
| 18 Jan 2021 | 304,500.00 | 308,500.00 | 300,000.00 | 300,500.00 | 300,500.00 | 864,969 |
| 15 Jan 2021 | 320,500.00 | 323,000.00 | 305,500.00 | 306,000.00 | 306,000.00 | 1,106,810 |
| 14 Jan 2021 | 318,500.00 | 326,000.00 | 314,000.00 | 318,000.00 | 318,000.00 | 1,548,585 |
| 13 Jan 2021 | 306,000.00 | 317,500.00 | 304,000.00 | 314,000.00 | 314,000.00 | 1,894,304 |
| 12 Jan 2021 | 305,000.00 | 308,500.00 | 292,500.00 | 304,000.00 | 304,000.00 | 1,573,299 |
| 11 Jan 2021 | 320,000.00 | 323,500.00 | 301,000.00 | 309,000.00 | 309,000.00 | 2,765,169 |
| 08 Jan 2021 | 293,500.00 | 312,000.00 | 290,000.00 | 312,000.00 | 312,000.00 | 3,175,396 |
| 07 Jan 2021 | 288,500.00 | 292,000.00 | 286,500.00 | 289,500.00 | 289,500.00 | 1,155,734 |
| 06 Jan 2021 | 292,500.00 | 300,500.00 | 289,500.00 | 290,000.00 | 290,000.00 | 1,375,856 |
| 05 Jan 2021 | 291,500.00 | 292,500.00 | 286,500.00 | 292,500.00 | 292,500.00 | 912,657 |
| 04 Jan 2021 | 291,500.00 | 294,000.00 | 285,500.00 | 293,000.00 | 293,000.00 | 947,178 |
| 30 Dec 2020 | 285,000.00 | 293,000.00 | 284,000.00 | 292,500.00 | 292,500.00 | 1,190,327 |
| 29 Dec 2020 | 281,500.00 | 285,000.00 | 280,500.00 | 283,000.00 | 283,000.00 | 506,090 |
| 28 Dec 2020 | 282,000.00 | 282,500.00 | 280,000.00 | 281,000.00 | 281,000.00 | 537,848 |
| 24 Dec 2020 | 284,500.00 | 284,500.00 | 280,000.00 | 282,000.00 | 282,000.00 | 453,095 |
| 23 Dec 2020 | 288,500.00 | 289,000.00 | 283,000.00 | 284,000.00 | 284,000.00 | 508,019 |
| 22 Dec 2020 | 285,000.00 | 293,500.00 | 284,000.00 | 284,000.00 | 284,000.00 | 750,095 |
| 21 Dec 2020 | 284,000.00 | 285,500.00 | 280,000.00 | 284,000.00 | 284,000.00 | 473,545 |
| 18 Dec 2020 | 284,000.00 | 285,500.00 | 282,000.00 | 282,500.00 | 282,500.00 | 487,305 |
| 17 Dec 2020 | 286,000.00 | 287,000.00 | 282,000.00 | 285,000.00 | 285,000.00 | 522,344 |
| 16 Dec 2020 | 286,500.00 | 287,000.00 | 283,000.00 | 285,500.00 | 285,500.00 | 381,896 |
| 15 Dec 2020 | 286,500.00 | 287,500.00 | 282,500.00 | 283,000.00 | 283,000.00 | 491,995 |
| 14 Dec 2020 | 292,500.00 | 294,000.00 | 286,000.00 | 286,000.00 | 286,000.00 | 555,272 |
| 11 Dec 2020 | 288,000.00 | 291,500.00 | 287,500.00 | 290,000.00 | 290,000.00 | 503,588 |
| 10 Dec 2020 | 288,000.00 | 290,000.00 | 284,500.00 | 286,000.00 | 286,000.00 | 959,427 |
| 09 Dec 2020 | 285,500.00 | 289,000.00 | 285,000.00 | 288,000.00 | 288,000.00 | 533,304 |
| 08 Dec 2020 | 291,500.00 | 291,500.00 | 285,000.00 | 285,000.00 | 285,000.00 | 566,981 |
| 07 Dec 2020 | 300,000.00 | 300,500.00 | 288,000.00 | 289,500.00 | 289,500.00 | 821,860 |
| 04 Dec 2020 | 287,500.00 | 295,500.00 | 284,500.00 | 294,000.00 | 294,000.00 | 1,174,932 |
| 03 Dec 2020 | 285,000.00 | 287,000.00 | 283,500.00 | 287,000.00 | 287,000.00 | 740,985 |
| 02 Dec 2020 | 287,000.00 | 287,000.00 | 282,000.00 | 283,500.00 | 283,500.00 | 601,596 |
| 01 Dec 2020 | 282,000.00 | 286,000.00 | 280,000.00 | 285,500.00 | 285,500.00 | 709,278 |
| 30 Nov 2020 | 286,000.00 | 286,500.00 | 277,500.00 | 277,500.00 | 277,500.00 | 1,176,272 |
| 27 Nov 2020 | 287,000.00 | 287,500.00 | 283,000.00 | 284,500.00 | 284,500.00 | 417,510 |
| 26 Nov 2020 | 280,000.00 | 285,500.00 | 280,000.00 | 285,500.00 | 285,500.00 | 797,094 |
| 25 Nov 2020 | 287,000.00 | 287,000.00 | 278,500.00 | 278,500.00 | 278,500.00 | 909,937 |
| 24 Nov 2020 | 281,500.00 | 287,000.00 | 280,000.00 | 282,500.00 | 282,500.00 | 809,745 |
| 23 Nov 2020 | 282,000.00 | 282,500.00 | 278,500.00 | 281,500.00 | 281,500.00 | 565,213 |
| 20 Nov 2020 | 281,500.00 | 283,500.00 | 278,500.00 | 281,000.00 | 281,000.00 | 439,077 |
| 19 Nov 2020 | 282,500.00 | 284,000.00 | 279,500.00 | 280,500.00 | 280,500.00 | 520,114 |
| 18 Nov 2020 | 274,500.00 | 283,500.00 | 274,000.00 | 281,000.00 | 281,000.00 | 912,899 |
| 17 Nov 2020 | 277,500.00 | 278,000.00 | 273,500.00 | 275,000.00 | 275,000.00 | 816,320 |
| 16 Nov 2020 | 282,500.00 | 283,000.00 | 277,500.00 | 278,000.00 | 278,000.00 | 887,878 |
| 13 Nov 2020 | 277,500.00 | 282,000.00 | 277,500.00 | 281,000.00 | 281,000.00 | 710,865 |
| 12 Nov 2020 | 283,000.00 | 285,500.00 | 279,000.00 | 279,000.00 | 279,000.00 | 1,016,673 |
| 11 Nov 2020 | 281,000.00 | 283,000.00 | 277,500.00 | 280,000.00 | 280,000.00 | 1,183,499 |
| 10 Nov 2020 | 287,000.00 | 288,000.00 | 282,000.00 | 283,000.00 | 283,000.00 | 1,728,995 |
| 09 Nov 2020 | 304,000.00 | 304,500.00 | 298,000.00 | 298,000.00 | 298,000.00 | 678,531 |
| 06 Nov 2020 | 303,000.00 | 307,000.00 | 299,000.00 | 301,000.00 | 301,000.00 | 968,971 |
| 05 Nov 2020 | 295,000.00 | 302,000.00 | 291,500.00 | 299,000.00 | 299,000.00 | 1,082,388 |
| 04 Nov 2020 | 282,500.00 | 300,500.00 | 282,000.00 | 298,500.00 | 298,500.00 | 1,623,712 |
| 03 Nov 2020 | 284,000.00 | 287,000.00 | 280,000.00 | 283,000.00 | 283,000.00 | 1,066,923 |
| 02 Nov 2020 | 292,000.00 | 293,000.00 | 285,500.00 | 285,500.00 | 285,500.00 | 503,831 |
| 30 Oct 2020 | 299,000.00 | 300,000.00 | 290,000.00 | 290,000.00 | 290,000.00 | 939,833 |
| 29 Oct 2020 | 297,000.00 | 301,000.00 | 294,500.00 | 298,500.00 | 298,500.00 | 785,050 |
| 28 Oct 2020 | 282,000.00 | 298,500.00 | 281,500.00 | 298,500.00 | 298,500.00 | 698,195 |
| 27 Oct 2020 | 281,500.00 | 288,500.00 | 280,500.00 | 283,500.00 | 283,500.00 | 2,071,432 |
| 26 Oct 2020 | 286,500.00 | 289,000.00 | 281,500.00 | 281,500.00 | 281,500.00 | 349,163 |
| 23 Oct 2020 | 295,500.00 | 295,500.00 | 286,000.00 | 286,500.00 | 286,500.00 | 451,654 |
| 22 Oct 2020 | 295,000.00 | 296,000.00 | 292,000.00 | 293,000.00 | 293,000.00 | 416,425 |
| 21 Oct 2020 | 292,500.00 | 301,000.00 | 291,000.00 | 297,500.00 | 297,500.00 | 640,501 |
| 20 Oct 2020 | 286,500.00 | 291,000.00 | 281,000.00 | 290,000.00 | 290,000.00 | 535,870 |
| 19 Oct 2020 | 293,500.00 | 296,500.00 | 286,000.00 | 286,000.00 | 286,000.00 | 434,420 |
| 16 Oct 2020 | 292,500.00 | 297,500.00 | 291,500.00 | 293,500.00 | 293,500.00 | 446,832 |
| 15 Oct 2020 | 300,500.00 | 300,500.00 | 291,000.00 | 292,500.00 | 292,500.00 | 624,097 |
| 14 Oct 2020 | 295,000.00 | 301,000.00 | 293,000.00 | 298,500.00 | 298,500.00 | 759,464 |
| 13 Oct 2020 | 292,000.00 | 298,000.00 | 292,000.00 | 295,000.00 | 295,000.00 | 636,487 |
| 12 Oct 2020 | 303,000.00 | 303,000.00 | 291,500.00 | 292,000.00 | 292,000.00 | 914,860 |
| 08 Oct 2020 | 307,500.00 | 307,500.00 | 300,000.00 | 301,000.00 | 301,000.00 | 756,735 |
| 07 Oct 2020 | 302,000.00 | 305,000.00 | 299,500.00 | 305,000.00 | 305,000.00 | 534,644 |
| 06 Oct 2020 | 299,500.00 | 307,500.00 | 296,500.00 | 305,000.00 | 305,000.00 | 868,540 |
| 05 Oct 2020 | 297,500.00 | 299,000.00 | 289,500.00 | 298,500.00 | 298,500.00 | 906,516 |
| 29 Sep 2020 | 303,000.00 | 303,000.00 | 294,000.00 | 296,500.00 | 296,500.00 | 765,489 |
| 28 Sep 2020 | 297,000.00 | 302,000.00 | 296,000.00 | 298,500.00 | 298,500.00 | 724,465 |
| 25 Sep 2020 | 296,000.00 | 297,500.00 | 289,500.00 | 295,000.00 | 295,000.00 | 648,182 |
| 24 Sep 2020 | 291,500.00 | 295,500.00 | 287,000.00 | 294,000.00 | 294,000.00 | 848,971 |
| 23 Sep 2020 | 290,000.00 | 298,000.00 | 285,500.00 | 296,500.00 | 296,500.00 | 984,136 |
| 22 Sep 2020 | 290,500.00 | 295,000.00 | 282,000.00 | 284,500.00 | 284,500.00 | 864,846 |
| 21 Sep 2020 | 297,000.00 | 301,500.00 | 292,000.00 | 292,000.00 | 292,000.00 | 656,024 |
| 18 Sep 2020 | 299,500.00 | 302,000.00 | 296,000.00 | 298,000.00 | 298,000.00 | 750,488 |
| 17 Sep 2020 | 302,500.00 | 304,000.00 | 299,000.00 | 300,500.00 | 300,500.00 | 823,516 |
| 16 Sep 2020 | 311,500.00 | 312,000.00 | 306,000.00 | 307,000.00 | 307,000.00 | 696,219 |
| 15 Sep 2020 | 304,000.00 | 314,000.00 | 303,000.00 | 312,000.00 | 312,000.00 | 797,985 |
| 14 Sep 2020 | 307,500.00 | 308,000.00 | 300,000.00 | 303,000.00 | 303,000.00 | 608,816 |
| 11 Sep 2020 | 302,500.00 | 307,000.00 | 301,000.00 | 306,000.00 | 306,000.00 | 517,023 |
| 10 Sep 2020 | 309,000.00 | 311,000.00 | 305,000.00 | 307,500.00 | 307,500.00 | 834,946 |
| 09 Sep 2020 | 303,000.00 | 307,000.00 | 300,000.00 | 304,500.00 | 304,500.00 | 925,825 |
| 08 Sep 2020 | 316,000.00 | 318,000.00 | 305,500.00 | 311,000.00 | 311,000.00 | 989,171 |
| 07 Sep 2020 | 325,500.00 | 325,500.00 | 313,500.00 | 314,500.00 | 314,500.00 | 1,308,247 |
| 04 Sep 2020 | 322,500.00 | 335,000.00 | 322,000.00 | 328,500.00 | 328,500.00 | 1,174,337 |
| 03 Sep 2020 | 333,500.00 | 339,500.00 | 329,500.00 | 339,000.00 | 339,000.00 | 776,547 |
| 02 Sep 2020 | 332,500.00 | 335,500.00 | 327,000.00 | 332,500.00 | 332,500.00 | 808,064 |
| 01 Sep 2020 | 322,500.00 | 329,500.00 | 322,000.00 | 324,500.00 | 324,500.00 | 691,864 |
| 31 Aug 2020 | 336,500.00 | 340,000.00 | 322,000.00 | 322,500.00 | 322,500.00 | 1,528,978 |
| 28 Aug 2020 | 337,000.00 | 338,500.00 | 329,500.00 | 333,000.00 | 333,000.00 | 969,408 |
| 27 Aug 2020 | 337,000.00 | 347,000.00 | 336,500.00 | 337,000.00 | 337,000.00 | 1,232,239 |
| 26 Aug 2020 | 321,500.00 | 338,500.00 | 321,000.00 | 334,000.00 | 334,000.00 | 1,155,853 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
