UK markets closed

NAVER Corporation (035420.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
223,500.00+12,000.00 (+5.67%)
At close: 03:30PM KST
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 2023214,000.00225,500.00210,500.00211,500.00211,500.0011,490
02 Feb 2023213,000.00213,500.00210,500.00205,500.00205,500.0020,981
01 Feb 2023204,500.00208,500.00202,500.00205,500.00205,500.002,827
31 Jan 2023206,000.00208,500.00202,000.00207,000.00207,000.003,824
30 Jan 2023212,000.00214,000.00206,500.00207,000.00207,000.004,949
27 Jan 2023204,500.00211,500.00202,000.00211,500.00211,500.006,621
26 Jan 2023202,500.00204,000.00199,900.00202,000.00202,000.005,156
25 Jan 2023200,500.00203,500.00199,600.00202,000.00202,000.004,625
20 Jan 2023195,500.00201,000.00195,000.00196,000.00196,000.00787,881
19 Jan 2023194,000.00196,500.00192,500.00196,000.00196,000.00475,600
18 Jan 2023194,000.00196,000.00193,000.00195,500.00195,500.00518,929
17 Jan 2023201,000.00201,000.00193,500.00193,500.00193,500.00976,576
16 Jan 2023197,000.00201,000.00195,000.00200,500.00200,500.00846,276
13 Jan 2023196,000.00200,500.00195,000.00195,000.00195,000.00869,459
12 Jan 2023198,000.00199,000.00194,000.00194,000.00194,000.00797,343
11 Jan 2023197,500.00200,500.00194,500.00195,000.00195,000.001,030,650
10 Jan 2023193,000.00196,000.00190,500.00193,000.00193,000.00839,225
09 Jan 2023189,500.00196,500.00189,000.00196,500.00196,500.001,115,201
06 Jan 2023185,500.00187,000.00182,500.00185,000.00185,000.00741,129
05 Jan 2023184,500.00190,000.00184,000.00186,000.00186,000.001,107,483
04 Jan 2023177,000.00183,500.00177,000.00182,500.00182,500.00792,920
03 Jan 2023177,000.00179,500.00173,500.00178,500.00178,500.00573,137
02 Jan 2023179,500.00180,000.00176,000.00179,500.00179,500.00438,162
29 Dec 2022180,000.00185,000.00177,500.00177,500.00177,500.00656,658
28 Dec 2022179,000.00183,500.00178,000.00180,000.00180,000.00580,495
27 Dec 2022179,500.00182,500.00179,000.00181,000.00181,000.00492,232
26 Dec 2022178,500.00180,500.00177,000.00178,500.00178,500.00350,843
23 Dec 2022180,500.00182,000.00178,000.00178,000.00178,000.00613,209
22 Dec 2022182,000.00185,500.00180,500.00184,500.00184,500.00466,951
21 Dec 2022182,500.00183,000.00180,000.00180,000.00180,000.00302,976
20 Dec 2022182,000.00184,000.00179,000.00180,500.00180,500.00625,022
19 Dec 2022179,500.00184,000.00179,500.00183,500.00183,500.00574,398
16 Dec 2022178,000.00182,500.00177,500.00180,500.00180,500.00913,806
15 Dec 2022191,000.00191,000.00182,500.00182,500.00182,500.001,270,685
14 Dec 2022194,000.00195,000.00191,500.00193,500.00193,500.00708,760
13 Dec 2022195,500.00197,000.00191,000.00193,000.00193,000.00692,706
12 Dec 2022192,500.00196,500.00190,500.00193,000.00193,000.00652,814
09 Dec 2022187,500.00195,000.00187,000.00195,000.00195,000.001,081,470
08 Dec 2022184,000.00186,500.00181,500.00185,500.00185,500.00709,428
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...