NAVER Corporation (035420.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
290,000.00-8,500.00 (-2.85%)
At close: 3:30PM KST
Show:
Historical prices
Frequency:
Daily
Currency in KRW
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 25 Aug 2020 | 323,000.00 | 325,000.00 | 317,000.00 | 325,000.00 | 325,000.00 | 897,649 |
| 24 Aug 2020 | 313,000.00 | 320,000.00 | 310,000.00 | 320,000.00 | 320,000.00 | 783,392 |
| 21 Aug 2020 | 311,500.00 | 314,500.00 | 308,000.00 | 312,500.00 | 312,500.00 | 781,961 |
| 20 Aug 2020 | 315,000.00 | 319,000.00 | 302,500.00 | 305,500.00 | 305,500.00 | 1,186,809 |
| 19 Aug 2020 | 311,500.00 | 316,000.00 | 305,500.00 | 315,000.00 | 315,000.00 | 941,038 |
| 18 Aug 2020 | 307,500.00 | 317,500.00 | 305,000.00 | 307,500.00 | 307,500.00 | 1,494,966 |
| 14 Aug 2020 | 305,000.00 | 308,500.00 | 303,000.00 | 305,000.00 | 305,000.00 | 608,156 |
| 13 Aug 2020 | 310,000.00 | 311,500.00 | 304,000.00 | 307,000.00 | 307,000.00 | 1,406,370 |
| 12 Aug 2020 | 308,000.00 | 311,000.00 | 303,500.00 | 305,000.00 | 305,000.00 | 856,711 |
| 11 Aug 2020 | 311,000.00 | 314,500.00 | 307,500.00 | 311,500.00 | 311,500.00 | 665,863 |
| 10 Aug 2020 | 308,500.00 | 314,500.00 | 303,500.00 | 313,500.00 | 313,500.00 | 968,592 |
| 07 Aug 2020 | 324,500.00 | 325,500.00 | 312,000.00 | 314,000.00 | 314,000.00 | 1,063,254 |
| 06 Aug 2020 | 313,000.00 | 322,000.00 | 310,500.00 | 322,000.00 | 322,000.00 | 1,032,045 |
| 05 Aug 2020 | 312,000.00 | 314,500.00 | 306,500.00 | 313,500.00 | 313,500.00 | 809,939 |
| 04 Aug 2020 | 317,500.00 | 322,000.00 | 307,500.00 | 311,000.00 | 311,000.00 | 1,330,818 |
| 03 Aug 2020 | 301,500.00 | 314,500.00 | 299,000.00 | 314,500.00 | 314,500.00 | 1,341,104 |
| 31 Jul 2020 | 299,000.00 | 303,000.00 | 296,500.00 | 301,000.00 | 301,000.00 | 1,567,503 |
| 30 Jul 2020 | 296,000.00 | 297,500.00 | 291,000.00 | 294,000.00 | 294,000.00 | 1,150,474 |
| 29 Jul 2020 | 286,000.00 | 292,000.00 | 283,000.00 | 292,000.00 | 292,000.00 | 964,066 |
| 28 Jul 2020 | 289,500.00 | 292,000.00 | 284,000.00 | 288,000.00 | 288,000.00 | 978,238 |
| 27 Jul 2020 | 281,000.00 | 287,500.00 | 276,500.00 | 284,500.00 | 284,500.00 | 691,075 |
| 24 Jul 2020 | 281,000.00 | 290,500.00 | 278,500.00 | 281,000.00 | 281,000.00 | 1,233,584 |
| 23 Jul 2020 | 272,000.00 | 284,000.00 | 271,000.00 | 284,000.00 | 284,000.00 | 1,396,607 |
| 22 Jul 2020 | 264,000.00 | 272,500.00 | 261,500.00 | 270,000.00 | 270,000.00 | 905,784 |
| 21 Jul 2020 | 273,000.00 | 273,500.00 | 269,000.00 | 270,000.00 | 270,000.00 | 1,179,638 |
| 20 Jul 2020 | 276,500.00 | 278,000.00 | 260,500.00 | 263,000.00 | 263,000.00 | 1,556,415 |
| 17 Jul 2020 | 270,000.00 | 279,500.00 | 266,000.00 | 276,000.00 | 276,000.00 | 926,932 |
| 16 Jul 2020 | 283,000.00 | 285,000.00 | 272,000.00 | 273,000.00 | 273,000.00 | 1,338,814 |
| 15 Jul 2020 | 290,500.00 | 293,000.00 | 280,500.00 | 286,500.00 | 286,500.00 | 1,276,196 |
| 14 Jul 2020 | 290,000.00 | 291,000.00 | 285,000.00 | 287,000.00 | 287,000.00 | 1,360,849 |
| 13 Jul 2020 | 303,500.00 | 303,500.00 | 288,000.00 | 297,000.00 | 297,000.00 | 1,254,800 |
| 10 Jul 2020 | 291,500.00 | 308,500.00 | 290,000.00 | 299,000.00 | 299,000.00 | 2,120,904 |
| 09 Jul 2020 | 286,500.00 | 296,500.00 | 284,500.00 | 287,500.00 | 287,500.00 | 2,006,662 |
| 08 Jul 2020 | 280,000.00 | 284,500.00 | 274,000.00 | 282,500.00 | 282,500.00 | 1,353,345 |
| 07 Jul 2020 | 285,000.00 | 289,500.00 | 279,000.00 | 279,500.00 | 279,500.00 | 1,365,047 |
| 06 Jul 2020 | 278,000.00 | 287,500.00 | 278,000.00 | 281,500.00 | 281,500.00 | 1,211,636 |
| 03 Jul 2020 | 276,500.00 | 280,500.00 | 274,500.00 | 277,500.00 | 277,500.00 | 971,940 |
| 02 Jul 2020 | 274,000.00 | 277,000.00 | 271,000.00 | 277,000.00 | 277,000.00 | 1,015,829 |
| 01 Jul 2020 | 270,000.00 | 275,000.00 | 266,000.00 | 269,000.00 | 269,000.00 | 655,711 |
| 30 Jun 2020 | 268,000.00 | 270,500.00 | 263,000.00 | 267,000.00 | 267,000.00 | 862,860 |
| 29 Jun 2020 | 265,000.00 | 270,500.00 | 261,000.00 | 264,000.00 | 264,000.00 | 814,814 |
| 26 Jun 2020 | 274,500.00 | 275,000.00 | 263,000.00 | 269,000.00 | 269,000.00 | 937,593 |
| 25 Jun 2020 | 273,500.00 | 276,500.00 | 269,500.00 | 269,500.00 | 269,500.00 | 1,196,267 |
| 24 Jun 2020 | 273,500.00 | 279,500.00 | 270,500.00 | 279,000.00 | 279,000.00 | 995,065 |
| 23 Jun 2020 | 272,000.00 | 289,000.00 | 270,500.00 | 276,000.00 | 276,000.00 | 2,104,075 |
| 22 Jun 2020 | 249,500.00 | 271,500.00 | 247,500.00 | 270,000.00 | 270,000.00 | 1,841,479 |
| 19 Jun 2020 | 250,000.00 | 250,000.00 | 244,000.00 | 249,500.00 | 249,500.00 | 919,945 |
| 18 Jun 2020 | 251,500.00 | 254,000.00 | 247,000.00 | 247,500.00 | 247,500.00 | 744,330 |
| 17 Jun 2020 | 244,000.00 | 252,000.00 | 243,500.00 | 251,000.00 | 251,000.00 | 1,357,900 |
| 16 Jun 2020 | 239,000.00 | 243,500.00 | 236,000.00 | 243,500.00 | 243,500.00 | 1,155,474 |
| 15 Jun 2020 | 240,000.00 | 244,500.00 | 230,500.00 | 231,500.00 | 231,500.00 | 1,311,773 |
| 12 Jun 2020 | 229,000.00 | 242,500.00 | 228,500.00 | 242,000.00 | 242,000.00 | 1,318,334 |
| 11 Jun 2020 | 244,000.00 | 249,000.00 | 239,000.00 | 240,500.00 | 240,500.00 | 1,423,978 |
| 10 Jun 2020 | 241,000.00 | 247,500.00 | 240,000.00 | 244,000.00 | 244,000.00 | 1,431,071 |
| 09 Jun 2020 | 240,000.00 | 243,000.00 | 235,500.00 | 237,500.00 | 237,500.00 | 934,440 |
| 08 Jun 2020 | 234,500.00 | 242,000.00 | 231,000.00 | 240,500.00 | 240,500.00 | 1,624,752 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
