NAVER Corporation (035420.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
08 Oct 2021 - 08 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Oct 2022 | 164,000.00 | 167,500.00 | 159,500.00 | 160,000.00 | 160,000.00 | 2,496,390 |
| 06 Oct 2022 | 163,500.00 | 169,000.00 | 163,000.00 | 167,000.00 | 167,000.00 | 3,477,299 |
| 05 Oct 2022 | 170,500.00 | 176,000.00 | 164,000.00 | 164,000.00 | 164,000.00 | 6,634,375 |
| 04 Oct 2022 | 192,000.00 | 192,000.00 | 175,500.00 | 176,500.00 | 176,500.00 | 3,753,785 |
| 30 Sept 2022 | 191,500.00 | 198,000.00 | 190,500.00 | 193,500.00 | 193,500.00 | 924,294 |
| 29 Sept 2022 | 203,000.00 | 205,000.00 | 196,000.00 | 196,500.00 | 196,500.00 | 612,278 |
| 28 Sept 2022 | 202,500.00 | 203,500.00 | 198,000.00 | 200,500.00 | 200,500.00 | 579,635 |
| 27 Sept 2022 | 202,500.00 | 206,000.00 | 199,000.00 | 204,500.00 | 204,500.00 | 641,394 |
| 26 Sept 2022 | 205,500.00 | 208,000.00 | 204,000.00 | 204,500.00 | 204,500.00 | 513,342 |
| 23 Sept 2022 | 207,500.00 | 212,500.00 | 207,500.00 | 210,500.00 | 210,500.00 | 655,441 |
| 22 Sept 2022 | 207,500.00 | 209,500.00 | 204,000.00 | 206,500.00 | 206,500.00 | 693,460 |
| 21 Sept 2022 | 216,500.00 | 217,000.00 | 212,000.00 | 213,000.00 | 213,000.00 | 493,972 |
| 20 Sept 2022 | 220,500.00 | 222,000.00 | 218,000.00 | 218,000.00 | 218,000.00 | 240,498 |
| 19 Sept 2022 | 219,500.00 | 221,000.00 | 217,000.00 | 218,000.00 | 218,000.00 | 502,182 |
| 16 Sept 2022 | 221,500.00 | 223,000.00 | 219,500.00 | 220,000.00 | 220,000.00 | 777,712 |
| 15 Sept 2022 | 231,000.00 | 231,000.00 | 225,500.00 | 225,500.00 | 225,500.00 | 525,459 |
| 14 Sept 2022 | 228,500.00 | 231,000.00 | 226,000.00 | 230,000.00 | 230,000.00 | 552,863 |
| 13 Sept 2022 | 236,000.00 | 239,500.00 | 235,500.00 | 238,500.00 | 238,500.00 | 510,894 |
| 08 Sept 2022 | 233,000.00 | 234,500.00 | 228,500.00 | 231,500.00 | 231,500.00 | 542,651 |
| 07 Sept 2022 | 233,500.00 | 233,500.00 | 228,000.00 | 231,500.00 | 231,500.00 | 480,805 |
| 06 Sept 2022 | 237,500.00 | 237,500.00 | 233,500.00 | 235,000.00 | 235,000.00 | 240,015 |
| 05 Sept 2022 | 233,500.00 | 238,000.00 | 233,500.00 | 236,000.00 | 236,000.00 | 327,916 |
| 02 Sept 2022 | 237,500.00 | 239,000.00 | 232,500.00 | 234,000.00 | 234,000.00 | 374,672 |
| 01 Sept 2022 | 236,000.00 | 238,000.00 | 233,000.00 | 236,000.00 | 236,000.00 | 410,984 |
| 31 Aug 2022 | 234,500.00 | 240,500.00 | 232,500.00 | 240,000.00 | 240,000.00 | 424,718 |
| 30 Aug 2022 | 234,500.00 | 239,500.00 | 234,500.00 | 238,000.00 | 238,000.00 | 306,143 |
| 29 Aug 2022 | 232,500.00 | 235,500.00 | 231,500.00 | 234,000.00 | 234,000.00 | 610,295 |
| 26 Aug 2022 | 246,000.00 | 246,500.00 | 241,500.00 | 242,000.00 | 242,000.00 | 306,637 |
| 25 Aug 2022 | 243,000.00 | 248,500.00 | 242,000.00 | 244,500.00 | 244,500.00 | 347,778 |
| 24 Aug 2022 | 242,000.00 | 243,500.00 | 240,500.00 | 241,500.00 | 241,500.00 | 344,838 |
| 23 Aug 2022 | 243,500.00 | 244,500.00 | 240,000.00 | 241,000.00 | 241,000.00 | 400,035 |
| 22 Aug 2022 | 245,000.00 | 247,000.00 | 241,500.00 | 245,500.00 | 245,500.00 | 340,467 |
| 19 Aug 2022 | 250,500.00 | 251,000.00 | 246,000.00 | 248,000.00 | 248,000.00 | 382,703 |
| 18 Aug 2022 | 254,000.00 | 256,000.00 | 249,000.00 | 250,000.00 | 250,000.00 | 788,467 |
| 17 Aug 2022 | 259,000.00 | 260,000.00 | 254,500.00 | 258,000.00 | 258,000.00 | 433,453 |
| 16 Aug 2022 | 268,500.00 | 269,000.00 | 258,000.00 | 259,500.00 | 259,500.00 | 864,710 |
| 12 Aug 2022 | 267,500.00 | 269,500.00 | 265,000.00 | 265,500.00 | 265,500.00 | 402,713 |
| 11 Aug 2022 | 269,500.00 | 271,000.00 | 266,000.00 | 267,500.00 | 267,500.00 | 517,715 |
| 10 Aug 2022 | 262,500.00 | 266,000.00 | 261,000.00 | 262,000.00 | 262,000.00 | 317,975 |
| 09 Aug 2022 | 261,000.00 | 267,000.00 | 259,500.00 | 265,000.00 | 265,000.00 | 529,474 |
| 08 Aug 2022 | 261,000.00 | 261,500.00 | 257,000.00 | 258,500.00 | 258,500.00 | 940,226 |
| 05 Aug 2022 | 277,500.00 | 281,000.00 | 265,500.00 | 267,000.00 | 267,000.00 | 949,836 |
| 04 Aug 2022 | 272,500.00 | 278,000.00 | 271,000.00 | 273,500.00 | 273,500.00 | 960,547 |
| 03 Aug 2022 | 256,000.00 | 271,000.00 | 255,000.00 | 269,000.00 | 269,000.00 | 831,121 |
| 02 Aug 2022 | 260,500.00 | 260,500.00 | 254,000.00 | 259,000.00 | 259,000.00 | 551,218 |
| 01 Aug 2022 | 260,500.00 | 261,500.00 | 256,500.00 | 259,000.00 | 259,000.00 | 532,517 |
| 29 Jul 2022 | 252,000.00 | 262,000.00 | 251,500.00 | 259,000.00 | 259,000.00 | 1,105,156 |
| 28 Jul 2022 | 251,000.00 | 255,000.00 | 245,500.00 | 247,000.00 | 247,000.00 | 564,324 |
| 27 Jul 2022 | 247,500.00 | 247,500.00 | 241,000.00 | 246,000.00 | 246,000.00 | 576,997 |
| 26 Jul 2022 | 244,500.00 | 245,000.00 | 240,500.00 | 245,000.00 | 245,000.00 | 432,397 |
| 25 Jul 2022 | 248,000.00 | 249,000.00 | 244,000.00 | 248,000.00 | 248,000.00 | 380,368 |
| 22 Jul 2022 | 250,000.00 | 253,500.00 | 247,000.00 | 250,000.00 | 250,000.00 | 465,586 |
| 21 Jul 2022 | 248,500.00 | 256,500.00 | 246,500.00 | 250,500.00 | 250,500.00 | 567,875 |
| 20 Jul 2022 | 251,000.00 | 253,500.00 | 244,500.00 | 246,000.00 | 246,000.00 | 635,582 |
| 19 Jul 2022 | 242,500.00 | 244,000.00 | 240,000.00 | 243,500.00 | 243,500.00 | 350,932 |
| 18 Jul 2022 | 234,000.00 | 247,000.00 | 233,000.00 | 246,500.00 | 246,500.00 | 986,963 |
| 15 Jul 2022 | 234,500.00 | 234,500.00 | 228,000.00 | 231,000.00 | 231,000.00 | 826,920 |
| 14 Jul 2022 | 232,000.00 | 236,000.00 | 231,000.00 | 233,500.00 | 233,500.00 | 611,226 |
| 13 Jul 2022 | 232,000.00 | 239,000.00 | 232,000.00 | 237,500.00 | 237,500.00 | 451,619 |
| 12 Jul 2022 | 236,500.00 | 237,500.00 | 230,500.00 | 233,500.00 | 233,500.00 | 601,679 |
| 11 Jul 2022 | 246,000.00 | 248,000.00 | 238,500.00 | 240,500.00 | 240,500.00 | 554,603 |
| 08 Jul 2022 | 247,000.00 | 252,500.00 | 246,000.00 | 249,000.00 | 249,000.00 | 652,395 |
| 07 Jul 2022 | 246,000.00 | 249,000.00 | 243,000.00 | 245,000.00 | 245,000.00 | 547,620 |
| 06 Jul 2022 | 240,000.00 | 249,500.00 | 236,500.00 | 243,500.00 | 243,500.00 | 875,386 |
| 05 Jul 2022 | 238,500.00 | 248,500.00 | 237,000.00 | 243,000.00 | 243,000.00 | 654,854 |
| 04 Jul 2022 | 237,500.00 | 240,000.00 | 230,500.00 | 235,000.00 | 235,000.00 | 512,776 |
| 01 Jul 2022 | 240,000.00 | 242,500.00 | 233,500.00 | 237,000.00 | 237,000.00 | 527,033 |
| 30 Jun 2022 | 241,500.00 | 245,000.00 | 236,500.00 | 240,000.00 | 240,000.00 | 764,891 |
| 29 Jun 2022 | 246,500.00 | 249,000.00 | 244,500.00 | 246,500.00 | 246,500.00 | 464,699 |
| 28 Jun 2022 | 248,500.00 | 253,000.00 | 246,000.00 | 252,500.00 | 252,500.00 | 460,119 |
| 27 Jun 2022 | 247,500.00 | 253,500.00 | 244,500.00 | 249,000.00 | 249,000.00 | 634,239 |
| 24 Jun 2022 | 238,500.00 | 250,000.00 | 236,000.00 | 247,500.00 | 247,500.00 | 990,710 |
| 23 Jun 2022 | 229,000.00 | 239,500.00 | 229,000.00 | 234,000.00 | 234,000.00 | 894,526 |
| 22 Jun 2022 | 239,500.00 | 239,500.00 | 227,000.00 | 229,000.00 | 229,000.00 | 894,578 |
| 21 Jun 2022 | 236,000.00 | 241,500.00 | 234,500.00 | 239,500.00 | 239,500.00 | 526,317 |
| 20 Jun 2022 | 239,500.00 | 241,000.00 | 230,000.00 | 234,000.00 | 234,000.00 | 719,666 |
| 17 Jun 2022 | 232,500.00 | 241,500.00 | 232,500.00 | 237,500.00 | 237,500.00 | 990,192 |
| 16 Jun 2022 | 249,000.00 | 251,000.00 | 239,500.00 | 240,000.00 | 240,000.00 | 737,844 |
| 15 Jun 2022 | 250,000.00 | 252,000.00 | 241,500.00 | 244,500.00 | 244,500.00 | 751,618 |
| 14 Jun 2022 | 246,000.00 | 255,500.00 | 245,000.00 | 253,000.00 | 253,000.00 | 731,127 |
| 13 Jun 2022 | 262,000.00 | 263,000.00 | 254,000.00 | 254,000.00 | 254,000.00 | 928,643 |
| 10 Jun 2022 | 269,000.00 | 274,500.00 | 268,500.00 | 270,000.00 | 270,000.00 | 497,525 |
| 09 Jun 2022 | 275,500.00 | 277,500.00 | 269,000.00 | 273,000.00 | 273,000.00 | 753,205 |
| 08 Jun 2022 | 279,500.00 | 280,000.00 | 274,500.00 | 278,000.00 | 278,000.00 | 400,681 |
| 07 Jun 2022 | 282,500.00 | 284,000.00 | 276,000.00 | 278,000.00 | 278,000.00 | 660,801 |
| 03 Jun 2022 | 293,500.00 | 294,500.00 | 286,000.00 | 287,500.00 | 287,500.00 | 470,483 |
| 02 Jun 2022 | 290,500.00 | 291,000.00 | 284,000.00 | 290,000.00 | 290,000.00 | 608,586 |
| 31 May 2022 | 281,500.00 | 289,500.00 | 277,500.00 | 288,000.00 | 288,000.00 | 1,515,701 |
| 30 May 2022 | 274,000.00 | 282,500.00 | 273,500.00 | 281,000.00 | 281,000.00 | 751,170 |
| 27 May 2022 | 271,000.00 | 272,000.00 | 268,500.00 | 270,000.00 | 270,000.00 | 481,191 |
| 26 May 2022 | 269,500.00 | 272,500.00 | 266,000.00 | 266,000.00 | 266,000.00 | 541,194 |
| 25 May 2022 | 266,500.00 | 268,500.00 | 262,500.00 | 266,000.00 | 266,000.00 | 533,307 |
| 24 May 2022 | 275,000.00 | 275,500.00 | 266,000.00 | 266,000.00 | 266,000.00 | 574,617 |
| 23 May 2022 | 275,000.00 | 278,000.00 | 273,500.00 | 277,500.00 | 277,500.00 | 317,519 |
| 20 May 2022 | 270,000.00 | 277,000.00 | 269,000.00 | 275,000.00 | 275,000.00 | 468,832 |
| 19 May 2022 | 268,500.00 | 273,000.00 | 266,500.00 | 271,500.00 | 271,500.00 | 625,683 |
| 18 May 2022 | 279,500.00 | 280,500.00 | 275,000.00 | 276,500.00 | 276,500.00 | 536,493 |
| 17 May 2022 | 273,500.00 | 276,000.00 | 272,000.00 | 275,500.00 | 275,500.00 | 430,794 |
| 16 May 2022 | 278,000.00 | 279,000.00 | 273,000.00 | 273,500.00 | 273,500.00 | 385,763 |
| 13 May 2022 | 272,000.00 | 275,000.00 | 269,500.00 | 274,500.00 | 274,500.00 | 474,153 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
