UK markets closed

NAVER Corporation (035420.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
383,500.00+2,000.00 (+0.52%)
At close: 3:30PM KST
Show:
Historical prices
Frequency:
Daily
Currency in KRW
DateOpenHighLowClose*Adj. close**Volume
09 Apr 2021382,000.00385,000.00381,500.00383,500.00383,500.00469,100
08 Apr 2021384,500.00387,000.00380,000.00381,500.00381,500.00626,575
07 Apr 2021390,500.00391,000.00381,500.00384,500.00384,500.00578,490
06 Apr 2021378,500.00391,000.00378,000.00388,500.00388,500.00997,518
05 Apr 2021379,500.00380,000.00374,500.00377,000.00377,000.00421,508
02 Apr 2021381,500.00382,500.00378,000.00379,500.00379,500.00476,668
01 Apr 2021375,500.00379,000.00372,000.00378,500.00378,500.00547,402
31 Mar 2021379,500.00383,000.00377,000.00377,000.00377,000.00568,103
30 Mar 2021373,500.00381,000.00373,500.00376,500.00376,500.00623,997
29 Mar 2021383,500.00384,000.00372,000.00372,000.00372,000.00878,014
26 Mar 2021380,000.00383,000.00377,000.00383,000.00383,000.00691,786
25 Mar 2021381,500.00384,000.00378,000.00380,000.00380,000.00672,585
24 Mar 2021380,000.00387,000.00376,000.00387,000.00387,000.00763,754
23 Mar 2021397,000.00399,000.00384,000.00386,000.00386,000.001,167,110
22 Mar 2021402,500.00405,500.00393,000.00396,500.00396,500.00911,358
19 Mar 2021397,000.00407,500.00395,000.00402,000.00402,000.001,258,199
18 Mar 2021388,500.00410,000.00386,500.00403,500.00403,500.001,818,409
17 Mar 2021388,000.00391,500.00380,500.00383,500.00383,500.001,200,355
16 Mar 2021384,500.00389,500.00384,000.00385,500.00385,500.00574,082
15 Mar 2021382,000.00385,500.00377,500.00383,000.00383,000.00609,496
12 Mar 2021396,000.00396,000.00378,500.00380,500.00380,500.00969,276
11 Mar 2021372,500.00377,500.00366,000.00373,500.00373,500.001,024,741
10 Mar 2021373,000.00378,000.00368,000.00372,000.00372,000.00946,917
09 Mar 2021366,500.00371,500.00350,000.00361,500.00361,500.001,313,900
08 Mar 2021382,000.00386,000.00366,500.00368,500.00368,500.001,031,748
05 Mar 2021386,000.00386,500.00371,000.00377,500.00377,500.001,594,386
04 Mar 2021392,000.00401,000.00389,000.00391,500.00391,500.001,585,134
03 Mar 2021379,000.00399,500.00377,500.00399,500.00399,500.001,287,551
02 Mar 2021389,000.00390,000.00375,500.00377,500.00377,500.001,240,322
26 Feb 2021372,000.00378,500.00368,500.00375,000.00375,000.001,170,208
25 Feb 2021380,500.00384,500.00374,500.00383,000.00383,000.00757,476
24 Feb 2021389,500.00391,500.00374,000.00374,000.00374,000.001,078,485
23 Feb 2021379,000.00394,500.00378,500.00390,500.00390,500.001,017,577
22 Feb 2021400,000.00405,500.00384,500.00386,500.00386,500.001,289,395
19 Feb 2021387,000.00398,500.00385,500.00398,000.00398,000.001,047,043
18 Feb 2021391,500.00400,000.00386,500.00388,000.00388,000.001,020,222
17 Feb 2021396,500.00396,500.00386,000.00392,000.00392,000.001,161,595
16 Feb 2021391,500.00405,000.00390,000.00394,000.00394,000.001,567,108
15 Feb 2021383,500.00388,000.00378,000.00385,500.00385,500.001,172,475
10 Feb 2021365,000.00368,500.00359,000.00366,500.00366,500.001,147,417
09 Feb 2021359,500.00362,000.00355,000.00358,500.00358,500.00667,655
08 Feb 2021361,500.00364,500.00357,000.00357,500.00357,500.00712,484
05 Feb 2021363,500.00371,500.00356,500.00362,500.00362,500.00982,325
04 Feb 2021368,000.00368,500.00356,000.00358,000.00358,000.001,160,116
03 Feb 2021366,500.00371,000.00361,000.00370,500.00370,500.001,197,680
02 Feb 2021358,000.00373,000.00353,000.00362,500.00362,500.001,951,062
01 Feb 2021346,500.00352,500.00341,500.00348,000.00348,000.00988,630
29 Jan 2021362,000.00362,000.00340,500.00343,000.00343,000.001,607,894
28 Jan 2021336,000.00366,000.00335,000.00355,000.00355,000.002,285,696
27 Jan 2021347,000.00352,000.00339,500.00341,500.00341,500.001,149,246
26 Jan 2021350,500.00351,000.00338,000.00342,000.00342,000.001,247,284
25 Jan 2021349,000.00353,000.00340,000.00349,000.00349,000.001,593,848
22 Jan 2021332,000.00350,000.00326,000.00343,500.00343,500.003,303,950
21 Jan 2021316,500.00326,000.00316,000.00322,500.00322,500.001,941,446
20 Jan 2021313,500.00313,500.00302,000.00308,000.00308,000.00885,472
19 Jan 2021303,500.00310,500.00299,500.00308,000.00308,000.00880,238
18 Jan 2021304,500.00308,500.00300,000.00300,500.00300,500.00864,969
15 Jan 2021320,500.00323,000.00305,500.00306,000.00306,000.001,106,810
14 Jan 2021318,500.00326,000.00314,000.00318,000.00318,000.001,548,585
13 Jan 2021306,000.00317,500.00304,000.00314,000.00314,000.001,894,304
12 Jan 2021305,000.00308,500.00292,500.00304,000.00304,000.001,573,299
11 Jan 2021320,000.00323,500.00301,000.00309,000.00309,000.002,765,169
08 Jan 2021293,500.00312,000.00290,000.00312,000.00312,000.003,175,396
07 Jan 2021288,500.00292,000.00286,500.00289,500.00289,500.001,155,734
06 Jan 2021292,500.00300,500.00289,500.00290,000.00290,000.001,375,856
05 Jan 2021291,500.00292,500.00286,500.00292,500.00292,500.00912,657
04 Jan 2021291,500.00294,000.00285,500.00293,000.00293,000.00947,178
30 Dec 2020285,000.00293,000.00284,000.00292,500.00292,500.001,190,327
29 Dec 2020281,500.00285,000.00280,500.00283,000.00283,000.00506,090
29 Dec 2020402 Dividend
28 Dec 2020282,000.00282,500.00280,000.00281,000.00280,598.00537,848
24 Dec 2020284,500.00284,500.00280,000.00282,000.00281,596.56453,095
23 Dec 2020288,500.00289,000.00283,000.00284,000.00283,593.69508,019
22 Dec 2020285,000.00293,500.00284,000.00284,000.00283,593.69750,095
21 Dec 2020284,000.00285,500.00280,000.00284,000.00283,593.69473,545
18 Dec 2020284,000.00285,500.00282,000.00282,500.00282,095.84487,305
17 Dec 2020286,000.00287,000.00282,000.00285,000.00284,592.28522,344
16 Dec 2020286,500.00287,000.00283,000.00285,500.00285,091.56381,896
15 Dec 2020286,500.00287,500.00282,500.00283,000.00282,595.13491,995
14 Dec 2020292,500.00294,000.00286,000.00286,000.00285,590.84555,272
11 Dec 2020288,000.00291,500.00287,500.00290,000.00289,585.13503,588
10 Dec 2020288,000.00290,000.00284,500.00286,000.00285,590.84959,427
09 Dec 2020285,500.00289,000.00285,000.00288,000.00287,587.97533,304
08 Dec 2020291,500.00291,500.00285,000.00285,000.00284,592.28566,981
07 Dec 2020300,000.00300,500.00288,000.00289,500.00289,085.84821,860
04 Dec 2020287,500.00295,500.00284,500.00294,000.00293,579.411,174,932
03 Dec 2020285,000.00287,000.00283,500.00287,000.00286,589.41740,985
02 Dec 2020287,000.00287,000.00282,000.00283,500.00283,094.41601,596
01 Dec 2020282,000.00286,000.00280,000.00285,500.00285,091.56709,278
30 Nov 2020286,000.00286,500.00277,500.00277,500.00277,103.001,176,272
27 Nov 2020287,000.00287,500.00283,000.00284,500.00284,093.00417,510
26 Nov 2020280,000.00285,500.00280,000.00285,500.00285,091.56797,094
25 Nov 2020287,000.00287,000.00278,500.00278,500.00278,101.56909,937
24 Nov 2020281,500.00287,000.00280,000.00282,500.00282,095.84809,745
23 Nov 2020282,000.00282,500.00278,500.00281,500.00281,097.28565,213
20 Nov 2020281,500.00283,500.00278,500.00281,000.00280,598.00439,077
19 Nov 2020282,500.00284,000.00279,500.00280,500.00280,098.72520,114
18 Nov 2020274,500.00283,500.00274,000.00281,000.00280,598.00912,899
17 Nov 2020277,500.00278,000.00273,500.00275,000.00274,606.56816,320
16 Nov 2020282,500.00283,000.00277,500.00278,000.00277,602.28887,878
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...