UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
30 Oct 2020299,000.00300,000.00290,000.00290,000.00290,000.00939,833
29 Oct 2020297,000.00301,000.00294,500.00298,500.00298,500.00785,050
28 Oct 2020282,000.00298,500.00281,500.00298,500.00298,500.00698,195
27 Oct 2020281,500.00288,500.00280,500.00283,500.00283,500.002,071,432
26 Oct 2020286,500.00289,000.00281,500.00281,500.00281,500.00349,163
23 Oct 2020295,500.00295,500.00286,000.00286,500.00286,500.00451,654
22 Oct 2020295,000.00296,000.00292,000.00293,000.00293,000.00416,425
21 Oct 2020292,500.00301,000.00291,000.00297,500.00297,500.00640,501
20 Oct 2020286,500.00291,000.00281,000.00290,000.00290,000.00535,870
19 Oct 2020293,500.00296,500.00286,000.00286,000.00286,000.00434,420
16 Oct 2020292,500.00297,500.00291,500.00293,500.00293,500.00446,832
15 Oct 2020300,500.00300,500.00291,000.00292,500.00292,500.00624,097
14 Oct 2020295,000.00301,000.00293,000.00298,500.00298,500.00759,464
13 Oct 2020292,000.00298,000.00292,000.00295,000.00295,000.00636,487
12 Oct 2020303,000.00303,000.00291,500.00292,000.00292,000.00914,860
08 Oct 2020307,500.00307,500.00300,000.00301,000.00301,000.00756,735
07 Oct 2020302,000.00305,000.00299,500.00305,000.00305,000.00534,644
06 Oct 2020299,500.00307,500.00296,500.00305,000.00305,000.00868,540
05 Oct 2020297,500.00299,000.00289,500.00298,500.00298,500.00906,516
29 Sep 2020303,000.00303,000.00294,000.00296,500.00296,500.00765,489
28 Sep 2020297,000.00302,000.00296,000.00298,500.00298,500.00724,465
25 Sep 2020296,000.00297,500.00289,500.00295,000.00295,000.00648,182
24 Sep 2020291,500.00295,500.00287,000.00294,000.00294,000.00848,971
23 Sep 2020290,000.00298,000.00285,500.00296,500.00296,500.00984,136
22 Sep 2020290,500.00295,000.00282,000.00284,500.00284,500.00864,846
21 Sep 2020297,000.00301,500.00292,000.00292,000.00292,000.00656,024
18 Sep 2020299,500.00302,000.00296,000.00298,000.00298,000.00750,488
17 Sep 2020302,500.00304,000.00299,000.00300,500.00300,500.00823,516
16 Sep 2020311,500.00312,000.00306,000.00307,000.00307,000.00696,219
15 Sep 2020304,000.00314,000.00303,000.00312,000.00312,000.00797,985
14 Sep 2020307,500.00308,000.00300,000.00303,000.00303,000.00608,816
11 Sep 2020302,500.00307,000.00301,000.00306,000.00306,000.00517,023
10 Sep 2020309,000.00311,000.00305,000.00307,500.00307,500.00834,946
09 Sep 2020303,000.00307,000.00300,000.00304,500.00304,500.00925,825
08 Sep 2020316,000.00318,000.00305,500.00311,000.00311,000.00989,171
07 Sep 2020325,500.00325,500.00313,500.00314,500.00314,500.001,308,247
04 Sep 2020322,500.00335,000.00322,000.00328,500.00328,500.001,174,337
03 Sep 2020333,500.00339,500.00329,500.00339,000.00339,000.00776,547
02 Sep 2020332,500.00335,500.00327,000.00332,500.00332,500.00808,064
01 Sep 2020322,500.00329,500.00322,000.00324,500.00324,500.00691,864
31 Aug 2020336,500.00340,000.00322,000.00322,500.00322,500.001,528,978
28 Aug 2020337,000.00338,500.00329,500.00333,000.00333,000.00969,408
27 Aug 2020337,000.00347,000.00336,500.00337,000.00337,000.001,232,239
26 Aug 2020321,500.00338,500.00321,000.00334,000.00334,000.001,155,853
25 Aug 2020323,000.00325,000.00317,000.00325,000.00325,000.00897,649
24 Aug 2020313,000.00320,000.00310,000.00320,000.00320,000.00783,392
21 Aug 2020311,500.00314,500.00308,000.00312,500.00312,500.00781,961
20 Aug 2020315,000.00319,000.00302,500.00305,500.00305,500.001,186,809
19 Aug 2020311,500.00316,000.00305,500.00315,000.00315,000.00941,038
18 Aug 2020307,500.00317,500.00305,000.00307,500.00307,500.001,494,966
14 Aug 2020305,000.00308,500.00303,000.00305,000.00305,000.00608,156
13 Aug 2020310,000.00311,500.00304,000.00307,000.00307,000.001,406,370
12 Aug 2020308,000.00311,000.00303,500.00305,000.00305,000.00856,711
11 Aug 2020311,000.00314,500.00307,500.00311,500.00311,500.00665,863
10 Aug 2020308,500.00314,500.00303,500.00313,500.00313,500.00968,592
07 Aug 2020324,500.00325,500.00312,000.00314,000.00314,000.001,063,254
06 Aug 2020313,000.00322,000.00310,500.00322,000.00322,000.001,032,045
05 Aug 2020312,000.00314,500.00306,500.00313,500.00313,500.00809,939
04 Aug 2020317,500.00322,000.00307,500.00311,000.00311,000.001,330,818
03 Aug 2020301,500.00314,500.00299,000.00314,500.00314,500.001,341,104
31 Jul 2020299,000.00303,000.00296,500.00301,000.00301,000.001,567,503
30 Jul 2020296,000.00297,500.00291,000.00294,000.00294,000.001,150,474
29 Jul 2020286,000.00292,000.00283,000.00292,000.00292,000.00964,066
28 Jul 2020289,500.00292,000.00284,000.00288,000.00288,000.00978,238
27 Jul 2020281,000.00287,500.00276,500.00284,500.00284,500.00691,075
24 Jul 2020281,000.00290,500.00278,500.00281,000.00281,000.001,233,584
23 Jul 2020272,000.00284,000.00271,000.00284,000.00284,000.001,396,607
22 Jul 2020264,000.00272,500.00261,500.00270,000.00270,000.00905,784
21 Jul 2020273,000.00273,500.00269,000.00270,000.00270,000.001,179,638
20 Jul 2020276,500.00278,000.00260,500.00263,000.00263,000.001,556,415
17 Jul 2020270,000.00279,500.00266,000.00276,000.00276,000.00926,932
16 Jul 2020283,000.00285,000.00272,000.00273,000.00273,000.001,338,814
15 Jul 2020290,500.00293,000.00280,500.00286,500.00286,500.001,276,196
14 Jul 2020290,000.00291,000.00285,000.00287,000.00287,000.001,360,849
13 Jul 2020303,500.00303,500.00288,000.00297,000.00297,000.001,254,800
10 Jul 2020291,500.00308,500.00290,000.00299,000.00299,000.002,120,904
09 Jul 2020286,500.00296,500.00284,500.00287,500.00287,500.002,006,662
08 Jul 2020280,000.00284,500.00274,000.00282,500.00282,500.001,353,345
07 Jul 2020285,000.00289,500.00279,000.00279,500.00279,500.001,365,047
06 Jul 2020278,000.00287,500.00278,000.00281,500.00281,500.001,211,636
03 Jul 2020276,500.00280,500.00274,500.00277,500.00277,500.00971,940
02 Jul 2020274,000.00277,000.00271,000.00277,000.00277,000.001,015,829
01 Jul 2020270,000.00275,000.00266,000.00269,000.00269,000.00655,711
30 Jun 2020268,000.00270,500.00263,000.00267,000.00267,000.00862,860
29 Jun 2020265,000.00270,500.00261,000.00264,000.00264,000.00814,814
26 Jun 2020274,500.00275,000.00263,000.00269,000.00269,000.00937,593
25 Jun 2020273,500.00276,500.00269,500.00269,500.00269,500.001,196,267
24 Jun 2020273,500.00279,500.00270,500.00279,000.00279,000.00995,065
23 Jun 2020272,000.00289,000.00270,500.00276,000.00276,000.002,104,075
22 Jun 2020249,500.00271,500.00247,500.00270,000.00270,000.001,841,479
19 Jun 2020250,000.00250,000.00244,000.00249,500.00249,500.00919,945
18 Jun 2020251,500.00254,000.00247,000.00247,500.00247,500.00744,330
17 Jun 2020244,000.00252,000.00243,500.00251,000.00251,000.001,357,900
16 Jun 2020239,000.00243,500.00236,000.00243,500.00243,500.001,155,474
15 Jun 2020240,000.00244,500.00230,500.00231,500.00231,500.001,311,773
12 Jun 2020229,000.00242,500.00228,500.00242,000.00242,000.001,318,334
11 Jun 2020244,000.00249,000.00239,000.00240,500.00240,500.001,423,978
10 Jun 2020241,000.00247,500.00240,000.00244,000.00244,000.001,431,071
09 Jun 2020240,000.00243,000.00235,500.00237,500.00237,500.00934,440
08 Jun 2020234,500.00242,000.00231,000.00240,500.00240,500.001,624,752
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...