UK markets closed

NAVER Corporation (035420.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
160,000.00-7,000.00 (-4.19%)
At close: 03:30PM KST
Time period:
08 Oct 2021 - 08 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 2022164,000.00167,500.00159,500.00160,000.00160,000.002,496,390
06 Oct 2022163,500.00169,000.00163,000.00167,000.00167,000.003,477,299
05 Oct 2022170,500.00176,000.00164,000.00164,000.00164,000.006,634,375
04 Oct 2022192,000.00192,000.00175,500.00176,500.00176,500.003,753,785
30 Sept 2022191,500.00198,000.00190,500.00193,500.00193,500.00924,294
29 Sept 2022203,000.00205,000.00196,000.00196,500.00196,500.00612,278
28 Sept 2022202,500.00203,500.00198,000.00200,500.00200,500.00579,635
27 Sept 2022202,500.00206,000.00199,000.00204,500.00204,500.00641,394
26 Sept 2022205,500.00208,000.00204,000.00204,500.00204,500.00513,342
23 Sept 2022207,500.00212,500.00207,500.00210,500.00210,500.00655,441
22 Sept 2022207,500.00209,500.00204,000.00206,500.00206,500.00693,460
21 Sept 2022216,500.00217,000.00212,000.00213,000.00213,000.00493,972
20 Sept 2022220,500.00222,000.00218,000.00218,000.00218,000.00240,498
19 Sept 2022219,500.00221,000.00217,000.00218,000.00218,000.00502,182
16 Sept 2022221,500.00223,000.00219,500.00220,000.00220,000.00777,712
15 Sept 2022231,000.00231,000.00225,500.00225,500.00225,500.00525,459
14 Sept 2022228,500.00231,000.00226,000.00230,000.00230,000.00552,863
13 Sept 2022236,000.00239,500.00235,500.00238,500.00238,500.00510,894
08 Sept 2022233,000.00234,500.00228,500.00231,500.00231,500.00542,651
07 Sept 2022233,500.00233,500.00228,000.00231,500.00231,500.00480,805
06 Sept 2022237,500.00237,500.00233,500.00235,000.00235,000.00240,015
05 Sept 2022233,500.00238,000.00233,500.00236,000.00236,000.00327,916
02 Sept 2022237,500.00239,000.00232,500.00234,000.00234,000.00374,672
01 Sept 2022236,000.00238,000.00233,000.00236,000.00236,000.00410,984
31 Aug 2022234,500.00240,500.00232,500.00240,000.00240,000.00424,718
30 Aug 2022234,500.00239,500.00234,500.00238,000.00238,000.00306,143
29 Aug 2022232,500.00235,500.00231,500.00234,000.00234,000.00610,295
26 Aug 2022246,000.00246,500.00241,500.00242,000.00242,000.00306,637
25 Aug 2022243,000.00248,500.00242,000.00244,500.00244,500.00347,778
24 Aug 2022242,000.00243,500.00240,500.00241,500.00241,500.00344,838
23 Aug 2022243,500.00244,500.00240,000.00241,000.00241,000.00400,035
22 Aug 2022245,000.00247,000.00241,500.00245,500.00245,500.00340,467
19 Aug 2022250,500.00251,000.00246,000.00248,000.00248,000.00382,703
18 Aug 2022254,000.00256,000.00249,000.00250,000.00250,000.00788,467
17 Aug 2022259,000.00260,000.00254,500.00258,000.00258,000.00433,453
16 Aug 2022268,500.00269,000.00258,000.00259,500.00259,500.00864,710
12 Aug 2022267,500.00269,500.00265,000.00265,500.00265,500.00402,713
11 Aug 2022269,500.00271,000.00266,000.00267,500.00267,500.00517,715
10 Aug 2022262,500.00266,000.00261,000.00262,000.00262,000.00317,975
09 Aug 2022261,000.00267,000.00259,500.00265,000.00265,000.00529,474
08 Aug 2022261,000.00261,500.00257,000.00258,500.00258,500.00940,226
05 Aug 2022277,500.00281,000.00265,500.00267,000.00267,000.00949,836
04 Aug 2022272,500.00278,000.00271,000.00273,500.00273,500.00960,547
03 Aug 2022256,000.00271,000.00255,000.00269,000.00269,000.00831,121
02 Aug 2022260,500.00260,500.00254,000.00259,000.00259,000.00551,218
01 Aug 2022260,500.00261,500.00256,500.00259,000.00259,000.00532,517
29 Jul 2022252,000.00262,000.00251,500.00259,000.00259,000.001,105,156
28 Jul 2022251,000.00255,000.00245,500.00247,000.00247,000.00564,324
27 Jul 2022247,500.00247,500.00241,000.00246,000.00246,000.00576,997
26 Jul 2022244,500.00245,000.00240,500.00245,000.00245,000.00432,397
25 Jul 2022248,000.00249,000.00244,000.00248,000.00248,000.00380,368
22 Jul 2022250,000.00253,500.00247,000.00250,000.00250,000.00465,586
21 Jul 2022248,500.00256,500.00246,500.00250,500.00250,500.00567,875
20 Jul 2022251,000.00253,500.00244,500.00246,000.00246,000.00635,582
19 Jul 2022242,500.00244,000.00240,000.00243,500.00243,500.00350,932
18 Jul 2022234,000.00247,000.00233,000.00246,500.00246,500.00986,963
15 Jul 2022234,500.00234,500.00228,000.00231,000.00231,000.00826,920
14 Jul 2022232,000.00236,000.00231,000.00233,500.00233,500.00611,226
13 Jul 2022232,000.00239,000.00232,000.00237,500.00237,500.00451,619
12 Jul 2022236,500.00237,500.00230,500.00233,500.00233,500.00601,679
11 Jul 2022246,000.00248,000.00238,500.00240,500.00240,500.00554,603
08 Jul 2022247,000.00252,500.00246,000.00249,000.00249,000.00652,395
07 Jul 2022246,000.00249,000.00243,000.00245,000.00245,000.00547,620
06 Jul 2022240,000.00249,500.00236,500.00243,500.00243,500.00875,386
05 Jul 2022238,500.00248,500.00237,000.00243,000.00243,000.00654,854
04 Jul 2022237,500.00240,000.00230,500.00235,000.00235,000.00512,776
01 Jul 2022240,000.00242,500.00233,500.00237,000.00237,000.00527,033
30 Jun 2022241,500.00245,000.00236,500.00240,000.00240,000.00764,891
29 Jun 2022246,500.00249,000.00244,500.00246,500.00246,500.00464,699
28 Jun 2022248,500.00253,000.00246,000.00252,500.00252,500.00460,119
27 Jun 2022247,500.00253,500.00244,500.00249,000.00249,000.00634,239
24 Jun 2022238,500.00250,000.00236,000.00247,500.00247,500.00990,710
23 Jun 2022229,000.00239,500.00229,000.00234,000.00234,000.00894,526
22 Jun 2022239,500.00239,500.00227,000.00229,000.00229,000.00894,578
21 Jun 2022236,000.00241,500.00234,500.00239,500.00239,500.00526,317
20 Jun 2022239,500.00241,000.00230,000.00234,000.00234,000.00719,666
17 Jun 2022232,500.00241,500.00232,500.00237,500.00237,500.00990,192
16 Jun 2022249,000.00251,000.00239,500.00240,000.00240,000.00737,844
15 Jun 2022250,000.00252,000.00241,500.00244,500.00244,500.00751,618
14 Jun 2022246,000.00255,500.00245,000.00253,000.00253,000.00731,127
13 Jun 2022262,000.00263,000.00254,000.00254,000.00254,000.00928,643
10 Jun 2022269,000.00274,500.00268,500.00270,000.00270,000.00497,525
09 Jun 2022275,500.00277,500.00269,000.00273,000.00273,000.00753,205
08 Jun 2022279,500.00280,000.00274,500.00278,000.00278,000.00400,681
07 Jun 2022282,500.00284,000.00276,000.00278,000.00278,000.00660,801
03 Jun 2022293,500.00294,500.00286,000.00287,500.00287,500.00470,483
02 Jun 2022290,500.00291,000.00284,000.00290,000.00290,000.00608,586
31 May 2022281,500.00289,500.00277,500.00288,000.00288,000.001,515,701
30 May 2022274,000.00282,500.00273,500.00281,000.00281,000.00751,170
27 May 2022271,000.00272,000.00268,500.00270,000.00270,000.00481,191
26 May 2022269,500.00272,500.00266,000.00266,000.00266,000.00541,194
25 May 2022266,500.00268,500.00262,500.00266,000.00266,000.00533,307
24 May 2022275,000.00275,500.00266,000.00266,000.00266,000.00574,617
23 May 2022275,000.00278,000.00273,500.00277,500.00277,500.00317,519
20 May 2022270,000.00277,000.00269,000.00275,000.00275,000.00468,832
19 May 2022268,500.00273,000.00266,500.00271,500.00271,500.00625,683
18 May 2022279,500.00280,500.00275,000.00276,500.00276,500.00536,493
17 May 2022273,500.00276,000.00272,000.00275,500.00275,500.00430,794
16 May 2022278,000.00279,000.00273,000.00273,500.00273,500.00385,763
13 May 2022272,000.00275,000.00269,500.00274,500.00274,500.00474,153
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...