NAVER Corporation (035420.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 214,000.00 | 225,500.00 | 210,500.00 | 211,500.00 | 211,500.00 | 11,490 |
| 02 Feb 2023 | 213,000.00 | 213,500.00 | 210,500.00 | 205,500.00 | 205,500.00 | 20,981 |
| 01 Feb 2023 | 204,500.00 | 208,500.00 | 202,500.00 | 205,500.00 | 205,500.00 | 2,827 |
| 31 Jan 2023 | 206,000.00 | 208,500.00 | 202,000.00 | 207,000.00 | 207,000.00 | 3,824 |
| 30 Jan 2023 | 212,000.00 | 214,000.00 | 206,500.00 | 207,000.00 | 207,000.00 | 4,949 |
| 27 Jan 2023 | 204,500.00 | 211,500.00 | 202,000.00 | 211,500.00 | 211,500.00 | 6,621 |
| 26 Jan 2023 | 202,500.00 | 204,000.00 | 199,900.00 | 202,000.00 | 202,000.00 | 5,156 |
| 25 Jan 2023 | 200,500.00 | 203,500.00 | 199,600.00 | 202,000.00 | 202,000.00 | 4,625 |
| 20 Jan 2023 | 195,500.00 | 201,000.00 | 195,000.00 | 196,000.00 | 196,000.00 | 787,881 |
| 19 Jan 2023 | 194,000.00 | 196,500.00 | 192,500.00 | 196,000.00 | 196,000.00 | 475,600 |
| 18 Jan 2023 | 194,000.00 | 196,000.00 | 193,000.00 | 195,500.00 | 195,500.00 | 518,929 |
| 17 Jan 2023 | 201,000.00 | 201,000.00 | 193,500.00 | 193,500.00 | 193,500.00 | 976,576 |
| 16 Jan 2023 | 197,000.00 | 201,000.00 | 195,000.00 | 200,500.00 | 200,500.00 | 846,276 |
| 13 Jan 2023 | 196,000.00 | 200,500.00 | 195,000.00 | 195,000.00 | 195,000.00 | 869,459 |
| 12 Jan 2023 | 198,000.00 | 199,000.00 | 194,000.00 | 194,000.00 | 194,000.00 | 797,343 |
| 11 Jan 2023 | 197,500.00 | 200,500.00 | 194,500.00 | 195,000.00 | 195,000.00 | 1,030,650 |
| 10 Jan 2023 | 193,000.00 | 196,000.00 | 190,500.00 | 193,000.00 | 193,000.00 | 839,225 |
| 09 Jan 2023 | 189,500.00 | 196,500.00 | 189,000.00 | 196,500.00 | 196,500.00 | 1,115,201 |
| 06 Jan 2023 | 185,500.00 | 187,000.00 | 182,500.00 | 185,000.00 | 185,000.00 | 741,129 |
| 05 Jan 2023 | 184,500.00 | 190,000.00 | 184,000.00 | 186,000.00 | 186,000.00 | 1,107,483 |
| 04 Jan 2023 | 177,000.00 | 183,500.00 | 177,000.00 | 182,500.00 | 182,500.00 | 792,920 |
| 03 Jan 2023 | 177,000.00 | 179,500.00 | 173,500.00 | 178,500.00 | 178,500.00 | 573,137 |
| 02 Jan 2023 | 179,500.00 | 180,000.00 | 176,000.00 | 179,500.00 | 179,500.00 | 438,162 |
| 29 Dec 2022 | 180,000.00 | 185,000.00 | 177,500.00 | 177,500.00 | 177,500.00 | 656,658 |
| 28 Dec 2022 | 179,000.00 | 183,500.00 | 178,000.00 | 180,000.00 | 180,000.00 | 580,495 |
| 27 Dec 2022 | 179,500.00 | 182,500.00 | 179,000.00 | 181,000.00 | 181,000.00 | 492,232 |
| 26 Dec 2022 | 178,500.00 | 180,500.00 | 177,000.00 | 178,500.00 | 178,500.00 | 350,843 |
| 23 Dec 2022 | 180,500.00 | 182,000.00 | 178,000.00 | 178,000.00 | 178,000.00 | 613,209 |
| 22 Dec 2022 | 182,000.00 | 185,500.00 | 180,500.00 | 184,500.00 | 184,500.00 | 466,951 |
| 21 Dec 2022 | 182,500.00 | 183,000.00 | 180,000.00 | 180,000.00 | 180,000.00 | 302,976 |
| 20 Dec 2022 | 182,000.00 | 184,000.00 | 179,000.00 | 180,500.00 | 180,500.00 | 625,022 |
| 19 Dec 2022 | 179,500.00 | 184,000.00 | 179,500.00 | 183,500.00 | 183,500.00 | 574,398 |
| 16 Dec 2022 | 178,000.00 | 182,500.00 | 177,500.00 | 180,500.00 | 180,500.00 | 913,806 |
| 15 Dec 2022 | 191,000.00 | 191,000.00 | 182,500.00 | 182,500.00 | 182,500.00 | 1,270,685 |
| 14 Dec 2022 | 194,000.00 | 195,000.00 | 191,500.00 | 193,500.00 | 193,500.00 | 708,760 |
| 13 Dec 2022 | 195,500.00 | 197,000.00 | 191,000.00 | 193,000.00 | 193,000.00 | 692,706 |
| 12 Dec 2022 | 192,500.00 | 196,500.00 | 190,500.00 | 193,000.00 | 193,000.00 | 652,814 |
| 09 Dec 2022 | 187,500.00 | 195,000.00 | 187,000.00 | 195,000.00 | 195,000.00 | 1,081,470 |
| 08 Dec 2022 | 184,000.00 | 186,500.00 | 181,500.00 | 185,500.00 | 185,500.00 | 709,428 |
| 07 Dec 2022 | 183,000.00 | 187,500.00 | 182,500.00 | 183,500.00 | 183,500.00 | 646,753 |
| 06 Dec 2022 | 189,500.00 | 190,000.00 | 185,000.00 | 185,500.00 | 185,500.00 | 877,534 |
| 05 Dec 2022 | 187,000.00 | 195,000.00 | 186,500.00 | 191,500.00 | 191,500.00 | 1,224,361 |
| 02 Dec 2022 | 188,000.00 | 190,500.00 | 185,500.00 | 185,500.00 | 185,500.00 | 796,841 |
| 01 Dec 2022 | 194,500.00 | 195,000.00 | 187,500.00 | 187,500.00 | 187,500.00 | 1,218,297 |
| 30 Nov 2022 | 181,500.00 | 187,000.00 | 180,500.00 | 187,000.00 | 187,000.00 | 880,333 |
| 29 Nov 2022 | 178,500.00 | 183,500.00 | 178,500.00 | 182,500.00 | 182,500.00 | 481,120 |
| 28 Nov 2022 | 184,000.00 | 184,500.00 | 180,500.00 | 180,500.00 | 180,500.00 | 550,985 |
| 25 Nov 2022 | 187,000.00 | 189,000.00 | 185,000.00 | 185,000.00 | 185,000.00 | 440,351 |
| 24 Nov 2022 | 183,000.00 | 188,000.00 | 182,500.00 | 188,000.00 | 188,000.00 | 969,322 |
| 23 Nov 2022 | 184,000.00 | 186,000.00 | 181,000.00 | 181,500.00 | 181,500.00 | 780,342 |
| 22 Nov 2022 | 181,500.00 | 184,500.00 | 179,500.00 | 180,500.00 | 180,500.00 | 631,550 |
| 21 Nov 2022 | 186,000.00 | 187,500.00 | 181,000.00 | 182,500.00 | 182,500.00 | 614,738 |
| 18 Nov 2022 | 187,500.00 | 190,000.00 | 184,500.00 | 185,500.00 | 185,500.00 | 784,241 |
| 17 Nov 2022 | 188,000.00 | 189,500.00 | 186,500.00 | 188,000.00 | 188,000.00 | 825,254 |
| 16 Nov 2022 | 194,000.00 | 194,500.00 | 187,000.00 | 189,500.00 | 189,500.00 | 1,156,594 |
| 15 Nov 2022 | 190,000.00 | 192,500.00 | 188,000.00 | 192,000.00 | 192,000.00 | 889,734 |
| 14 Nov 2022 | 194,000.00 | 194,500.00 | 188,000.00 | 188,500.00 | 188,500.00 | 1,776,156 |
| 11 Nov 2022 | 189,000.00 | 196,500.00 | 186,000.00 | 193,500.00 | 193,500.00 | 3,312,709 |
| 10 Nov 2022 | 177,500.00 | 180,000.00 | 176,000.00 | 176,000.00 | 176,000.00 | 975,484 |
| 09 Nov 2022 | 178,500.00 | 183,000.00 | 177,500.00 | 180,000.00 | 180,000.00 | 1,596,245 |
| 08 Nov 2022 | 172,000.00 | 179,000.00 | 171,000.00 | 177,500.00 | 177,500.00 | 2,549,625 |
| 07 Nov 2022 | 177,000.00 | 178,000.00 | 168,000.00 | 169,000.00 | 169,000.00 | 2,128,304 |
| 04 Nov 2022 | 167,500.00 | 174,500.00 | 167,500.00 | 174,000.00 | 174,000.00 | 1,248,339 |
| 03 Nov 2022 | 168,500.00 | 170,500.00 | 166,000.00 | 169,000.00 | 169,000.00 | 1,017,930 |
| 02 Nov 2022 | 170,000.00 | 177,000.00 | 169,000.00 | 174,000.00 | 174,000.00 | 1,585,072 |
| 01 Nov 2022 | 168,000.00 | 171,000.00 | 166,500.00 | 170,500.00 | 170,500.00 | 768,757 |
| 31 Oct 2022 | 163,500.00 | 170,500.00 | 161,500.00 | 169,500.00 | 169,500.00 | 1,585,289 |
| 28 Oct 2022 | 158,000.00 | 161,000.00 | 157,000.00 | 160,000.00 | 160,000.00 | 777,329 |
| 27 Oct 2022 | 159,000.00 | 162,000.00 | 156,000.00 | 161,000.00 | 161,000.00 | 1,058,992 |
| 26 Oct 2022 | 165,000.00 | 165,000.00 | 159,000.00 | 159,500.00 | 159,500.00 | 1,352,211 |
| 25 Oct 2022 | 164,500.00 | 167,000.00 | 164,000.00 | 165,500.00 | 165,500.00 | 547,041 |
| 24 Oct 2022 | 169,000.00 | 170,000.00 | 163,000.00 | 164,000.00 | 164,000.00 | 888,373 |
| 21 Oct 2022 | 165,000.00 | 168,000.00 | 164,000.00 | 166,000.00 | 166,000.00 | 749,769 |
| 20 Oct 2022 | 168,000.00 | 168,500.00 | 163,000.00 | 168,500.00 | 168,500.00 | 1,098,598 |
| 19 Oct 2022 | 172,500.00 | 173,500.00 | 168,500.00 | 168,500.00 | 168,500.00 | 1,172,766 |
| 18 Oct 2022 | 170,500.00 | 173,000.00 | 169,000.00 | 172,500.00 | 172,500.00 | 1,414,552 |
| 17 Oct 2022 | 162,500.00 | 168,000.00 | 160,500.00 | 167,000.00 | 167,000.00 | 1,436,527 |
| 14 Oct 2022 | 163,500.00 | 168,500.00 | 163,000.00 | 165,500.00 | 165,500.00 | 1,568,930 |
| 13 Oct 2022 | 160,500.00 | 161,000.00 | 155,000.00 | 158,500.00 | 158,500.00 | 1,487,183 |
| 12 Oct 2022 | 158,500.00 | 164,500.00 | 158,000.00 | 162,000.00 | 162,000.00 | 1,515,631 |
| 11 Oct 2022 | 156,500.00 | 159,500.00 | 156,000.00 | 158,500.00 | 158,500.00 | 1,835,014 |
| 07 Oct 2022 | 164,000.00 | 167,500.00 | 159,500.00 | 160,000.00 | 160,000.00 | 2,596,863 |
| 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 |
| 29 Sept 2022 | 914 Dividend | |||||
| 28 Sept 2022 | 202,500.00 | 203,500.00 | 198,000.00 | 200,500.00 | 199,586.00 | 579,635 |
| 27 Sept 2022 | 202,500.00 | 206,000.00 | 199,000.00 | 204,500.00 | 203,567.77 | 641,394 |
| 26 Sept 2022 | 205,500.00 | 208,000.00 | 204,000.00 | 204,500.00 | 203,567.77 | 513,342 |
| 23 Sept 2022 | 207,500.00 | 212,500.00 | 207,500.00 | 210,500.00 | 209,540.41 | 655,441 |
| 22 Sept 2022 | 207,500.00 | 209,500.00 | 204,000.00 | 206,500.00 | 205,558.64 | 693,460 |
| 21 Sept 2022 | 216,500.00 | 217,000.00 | 212,000.00 | 213,000.00 | 212,029.02 | 493,972 |
| 20 Sept 2022 | 220,500.00 | 222,000.00 | 218,000.00 | 218,000.00 | 217,006.22 | 240,498 |
| 19 Sept 2022 | 219,500.00 | 221,000.00 | 217,000.00 | 218,000.00 | 217,006.22 | 502,182 |
| 16 Sept 2022 | 221,500.00 | 223,000.00 | 219,500.00 | 220,000.00 | 218,997.11 | 777,712 |
| 15 Sept 2022 | 231,000.00 | 231,000.00 | 225,500.00 | 225,500.00 | 224,472.03 | 525,459 |
| 14 Sept 2022 | 228,500.00 | 231,000.00 | 226,000.00 | 230,000.00 | 228,951.52 | 552,863 |
| 13 Sept 2022 | 236,000.00 | 239,500.00 | 235,500.00 | 238,500.00 | 237,412.77 | 510,894 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
