NAVER Corporation (035420.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Show:
Historical prices
Frequency:
Daily
Currency in KRW
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2021 | 385,000.00 | 392,500.00 | 382,000.00 | 390,000.00 | 390,000.00 | 547,613 |
| 30 Nov 2021 | 391,000.00 | 392,500.00 | 381,000.00 | 381,000.00 | 381,000.00 | 1,103,481 |
| 29 Nov 2021 | 386,500.00 | 391,500.00 | 382,500.00 | 386,500.00 | 386,500.00 | 457,264 |
| 26 Nov 2021 | 394,000.00 | 395,500.00 | 388,000.00 | 389,500.00 | 389,500.00 | 473,540 |
| 25 Nov 2021 | 400,000.00 | 401,000.00 | 395,500.00 | 397,000.00 | 397,000.00 | 323,058 |
| 24 Nov 2021 | 399,000.00 | 401,000.00 | 392,000.00 | 395,000.00 | 395,000.00 | 554,151 |
| 23 Nov 2021 | 401,000.00 | 405,000.00 | 399,500.00 | 400,000.00 | 400,000.00 | 682,033 |
| 22 Nov 2021 | 403,000.00 | 411,500.00 | 400,500.00 | 410,000.00 | 410,000.00 | 555,854 |
| 19 Nov 2021 | 407,000.00 | 410,000.00 | 404,000.00 | 404,000.00 | 404,000.00 | 415,847 |
| 18 Nov 2021 | 403,500.00 | 413,000.00 | 402,000.00 | 407,000.00 | 407,000.00 | 729,079 |
| 17 Nov 2021 | 406,000.00 | 406,500.00 | 399,000.00 | 401,000.00 | 401,000.00 | 540,444 |
| 16 Nov 2021 | 410,000.00 | 412,500.00 | 405,000.00 | 405,500.00 | 405,500.00 | 490,783 |
| 15 Nov 2021 | 409,000.00 | 412,500.00 | 408,000.00 | 411,000.00 | 411,000.00 | 331,770 |
| 12 Nov 2021 | 407,500.00 | 412,500.00 | 403,500.00 | 409,000.00 | 409,000.00 | 412,100 |
| 11 Nov 2021 | 411,000.00 | 413,000.00 | 405,000.00 | 407,000.00 | 407,000.00 | 566,739 |
| 10 Nov 2021 | 415,500.00 | 419,000.00 | 411,000.00 | 414,500.00 | 414,500.00 | 414,599 |
| 09 Nov 2021 | 409,500.00 | 419,000.00 | 408,500.00 | 417,500.00 | 417,500.00 | 542,759 |
| 08 Nov 2021 | 414,500.00 | 415,500.00 | 405,500.00 | 408,000.00 | 408,000.00 | 365,376 |
| 05 Nov 2021 | 411,500.00 | 415,000.00 | 405,000.00 | 410,500.00 | 410,500.00 | 309,468 |
| 04 Nov 2021 | 409,500.00 | 415,500.00 | 406,500.00 | 411,500.00 | 411,500.00 | 537,599 |
| 03 Nov 2021 | 410,000.00 | 411,000.00 | 400,000.00 | 402,500.00 | 402,500.00 | 366,530 |
| 02 Nov 2021 | 409,500.00 | 414,500.00 | 409,000.00 | 410,000.00 | 410,000.00 | 352,579 |
| 01 Nov 2021 | 407,000.00 | 411,500.00 | 404,000.00 | 408,500.00 | 408,500.00 | 337,049 |
| 29 Oct 2021 | 413,000.00 | 414,500.00 | 405,500.00 | 407,000.00 | 407,000.00 | 472,080 |
| 28 Oct 2021 | 419,000.00 | 419,500.00 | 411,500.00 | 413,000.00 | 413,000.00 | 494,766 |
| 27 Oct 2021 | 415,000.00 | 419,000.00 | 411,500.00 | 414,500.00 | 414,500.00 | 497,113 |
| 26 Oct 2021 | 402,500.00 | 413,500.00 | 402,500.00 | 412,500.00 | 412,500.00 | 471,083 |
| 25 Oct 2021 | 408,500.00 | 413,000.00 | 401,500.00 | 402,500.00 | 402,500.00 | 461,889 |
| 22 Oct 2021 | 411,500.00 | 411,500.00 | 402,500.00 | 407,500.00 | 407,500.00 | 395,564 |
| 21 Oct 2021 | 407,500.00 | 412,000.00 | 404,000.00 | 410,500.00 | 410,500.00 | 482,389 |
| 20 Oct 2021 | 411,500.00 | 417,000.00 | 407,000.00 | 407,500.00 | 407,500.00 | 591,636 |
| 19 Oct 2021 | 400,000.00 | 408,000.00 | 398,500.00 | 407,500.00 | 407,500.00 | 560,257 |
| 18 Oct 2021 | 395,000.00 | 399,500.00 | 389,000.00 | 396,500.00 | 396,500.00 | 448,726 |
| 15 Oct 2021 | 400,000.00 | 400,000.00 | 392,000.00 | 393,500.00 | 393,500.00 | 444,506 |
| 14 Oct 2021 | 387,500.00 | 396,000.00 | 385,500.00 | 395,000.00 | 395,000.00 | 689,827 |
| 13 Oct 2021 | 372,500.00 | 383,000.00 | 372,000.00 | 382,000.00 | 382,000.00 | 612,239 |
| 12 Oct 2021 | 384,500.00 | 387,000.00 | 372,000.00 | 372,000.00 | 372,000.00 | 817,135 |
| 08 Oct 2021 | 397,500.00 | 397,500.00 | 388,000.00 | 388,500.00 | 388,500.00 | 542,514 |
| 07 Oct 2021 | 380,500.00 | 394,000.00 | 378,000.00 | 393,500.00 | 393,500.00 | 832,068 |
| 06 Oct 2021 | 373,000.00 | 383,500.00 | 371,500.00 | 373,000.00 | 373,000.00 | 826,716 |
| 05 Oct 2021 | 378,500.00 | 380,000.00 | 370,000.00 | 370,500.00 | 370,500.00 | 828,794 |
| 01 Oct 2021 | 388,500.00 | 389,500.00 | 381,500.00 | 382,000.00 | 382,000.00 | 402,239 |
| 30 Sept 2021 | 383,000.00 | 390,000.00 | 381,000.00 | 388,000.00 | 388,000.00 | 611,128 |
| 29 Sept 2021 | 380,500.00 | 390,000.00 | 380,000.00 | 387,000.00 | 387,000.00 | 664,216 |
| 28 Sept 2021 | 399,500.00 | 400,000.00 | 391,000.00 | 392,500.00 | 392,500.00 | 857,556 |
| 27 Sept 2021 | 406,000.00 | 407,500.00 | 401,000.00 | 403,000.00 | 403,000.00 | 455,667 |
| 24 Sept 2021 | 398,500.00 | 406,000.00 | 398,000.00 | 405,500.00 | 405,500.00 | 574,341 |
| 23 Sept 2021 | 400,500.00 | 401,500.00 | 397,500.00 | 400,000.00 | 400,000.00 | 615,295 |
| 17 Sept 2021 | 404,500.00 | 405,000.00 | 397,500.00 | 403,000.00 | 403,000.00 | 558,566 |
| 16 Sept 2021 | 405,000.00 | 410,000.00 | 401,000.00 | 402,000.00 | 402,000.00 | 614,987 |
| 15 Sept 2021 | 403,000.00 | 409,500.00 | 400,000.00 | 400,500.00 | 400,500.00 | 730,616 |
| 14 Sept 2021 | 403,500.00 | 406,500.00 | 393,500.00 | 402,500.00 | 402,500.00 | 1,636,660 |
| 13 Sept 2021 | 405,000.00 | 414,000.00 | 402,500.00 | 408,000.00 | 408,000.00 | 771,749 |
| 10 Sept 2021 | 398,000.00 | 416,500.00 | 398,000.00 | 410,000.00 | 410,000.00 | 1,326,870 |
| 09 Sept 2021 | 400,500.00 | 406,000.00 | 396,000.00 | 399,000.00 | 399,000.00 | 1,972,500 |
| 08 Sept 2021 | 437,500.00 | 439,000.00 | 408,000.00 | 409,500.00 | 409,500.00 | 2,470,864 |
| 07 Sept 2021 | 450,500.00 | 453,000.00 | 444,000.00 | 444,500.00 | 444,500.00 | 356,293 |
| 06 Sept 2021 | 452,500.00 | 454,500.00 | 445,500.00 | 454,000.00 | 454,000.00 | 368,743 |
| 03 Sept 2021 | 442,500.00 | 452,500.00 | 441,000.00 | 452,500.00 | 452,500.00 | 646,199 |
| 02 Sept 2021 | 445,500.00 | 448,500.00 | 439,500.00 | 442,500.00 | 442,500.00 | 431,529 |
| 01 Sept 2021 | 442,000.00 | 448,500.00 | 436,500.00 | 445,000.00 | 445,000.00 | 655,075 |
| 31 Aug 2021 | 430,000.00 | 439,500.00 | 427,000.00 | 439,000.00 | 439,000.00 | 768,823 |
| 30 Aug 2021 | 425,500.00 | 429,000.00 | 423,000.00 | 428,000.00 | 428,000.00 | 399,336 |
| 27 Aug 2021 | 422,000.00 | 423,500.00 | 416,500.00 | 420,000.00 | 420,000.00 | 567,004 |
| 26 Aug 2021 | 427,500.00 | 430,500.00 | 420,000.00 | 423,500.00 | 423,500.00 | 645,901 |
| 25 Aug 2021 | 434,000.00 | 439,000.00 | 427,000.00 | 430,500.00 | 430,500.00 | 677,224 |
| 24 Aug 2021 | 435,000.00 | 439,000.00 | 431,500.00 | 437,500.00 | 437,500.00 | 546,884 |
| 23 Aug 2021 | 428,000.00 | 436,000.00 | 423,500.00 | 429,500.00 | 429,500.00 | 515,679 |
| 20 Aug 2021 | 425,000.00 | 432,000.00 | 421,000.00 | 422,500.00 | 422,500.00 | 587,940 |
| 19 Aug 2021 | 431,000.00 | 434,000.00 | 424,500.00 | 424,500.00 | 424,500.00 | 504,352 |
| 18 Aug 2021 | 429,500.00 | 433,500.00 | 421,500.00 | 429,000.00 | 429,000.00 | 496,576 |
| 17 Aug 2021 | 435,500.00 | 437,500.00 | 420,000.00 | 428,500.00 | 428,500.00 | 763,564 |
| 13 Aug 2021 | 445,000.00 | 446,000.00 | 433,000.00 | 436,500.00 | 436,500.00 | 515,855 |
| 12 Aug 2021 | 448,000.00 | 448,500.00 | 438,000.00 | 440,500.00 | 440,500.00 | 671,083 |
| 11 Aug 2021 | 445,000.00 | 449,000.00 | 442,000.00 | 445,000.00 | 445,000.00 | 446,275 |
| 10 Aug 2021 | 446,000.00 | 453,500.00 | 442,500.00 | 446,500.00 | 446,500.00 | 461,940 |
| 09 Aug 2021 | 438,000.00 | 449,000.00 | 435,000.00 | 447,500.00 | 447,500.00 | 528,032 |
| 06 Aug 2021 | 443,000.00 | 447,500.00 | 440,500.00 | 444,500.00 | 444,500.00 | 416,829 |
| 05 Aug 2021 | 442,000.00 | 451,500.00 | 438,500.00 | 442,500.00 | 442,500.00 | 744,924 |
| 04 Aug 2021 | 425,000.00 | 434,500.00 | 423,000.00 | 433,000.00 | 433,000.00 | 545,873 |
| 03 Aug 2021 | 439,000.00 | 439,000.00 | 422,000.00 | 428,000.00 | 428,000.00 | 830,841 |
| 02 Aug 2021 | 429,000.00 | 437,000.00 | 428,500.00 | 433,500.00 | 433,500.00 | 551,937 |
| 30 Jul 2021 | 438,000.00 | 440,500.00 | 433,000.00 | 433,500.00 | 433,500.00 | 628,812 |
| 29 Jul 2021 | 444,000.00 | 445,000.00 | 438,500.00 | 439,500.00 | 439,500.00 | 556,532 |
| 28 Jul 2021 | 446,000.00 | 447,000.00 | 440,000.00 | 442,000.00 | 442,000.00 | 913,055 |
| 27 Jul 2021 | 457,500.00 | 463,000.00 | 452,000.00 | 452,000.00 | 452,000.00 | 757,638 |
| 26 Jul 2021 | 460,000.00 | 465,000.00 | 447,500.00 | 452,000.00 | 452,000.00 | 855,277 |
| 23 Jul 2021 | 443,500.00 | 454,500.00 | 441,000.00 | 452,000.00 | 452,000.00 | 1,094,026 |
| 22 Jul 2021 | 433,000.00 | 445,000.00 | 429,000.00 | 440,000.00 | 440,000.00 | 1,035,882 |
| 21 Jul 2021 | 443,000.00 | 446,000.00 | 428,000.00 | 428,000.00 | 428,000.00 | 885,519 |
| 20 Jul 2021 | 438,500.00 | 441,500.00 | 431,000.00 | 439,000.00 | 439,000.00 | 789,090 |
| 19 Jul 2021 | 443,000.00 | 449,500.00 | 438,500.00 | 443,000.00 | 443,000.00 | 704,307 |
| 16 Jul 2021 | 448,000.00 | 461,000.00 | 443,000.00 | 447,000.00 | 447,000.00 | 1,246,425 |
| 15 Jul 2021 | 446,500.00 | 452,500.00 | 439,500.00 | 449,000.00 | 449,000.00 | 950,460 |
| 14 Jul 2021 | 436,000.00 | 444,500.00 | 436,000.00 | 444,000.00 | 444,000.00 | 931,990 |
| 13 Jul 2021 | 421,000.00 | 442,000.00 | 419,000.00 | 441,000.00 | 441,000.00 | 1,498,546 |
| 12 Jul 2021 | 418,500.00 | 421,500.00 | 413,000.00 | 418,500.00 | 418,500.00 | 475,697 |
| 09 Jul 2021 | 420,000.00 | 424,000.00 | 408,000.00 | 415,500.00 | 415,500.00 | 1,090,218 |
| 08 Jul 2021 | 419,000.00 | 431,500.00 | 418,500.00 | 422,000.00 | 422,000.00 | 1,142,267 |
| 07 Jul 2021 | 411,000.00 | 419,000.00 | 410,500.00 | 417,500.00 | 417,500.00 | 663,260 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
