UK markets close in 5 hours 49 minutes

NAVER Corporation (035420.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
390,000.00+9,000.00 (+2.36%)
At close: 03:30PM KST
Show:
Historical prices
Frequency:
Daily
Currency in KRW
DateOpenHighLowClose*Adj. close**Volume
01 Dec 2021385,000.00392,500.00382,000.00390,000.00390,000.00547,613
30 Nov 2021391,000.00392,500.00381,000.00381,000.00381,000.001,103,481
29 Nov 2021386,500.00391,500.00382,500.00386,500.00386,500.00457,264
26 Nov 2021394,000.00395,500.00388,000.00389,500.00389,500.00473,540
25 Nov 2021400,000.00401,000.00395,500.00397,000.00397,000.00323,058
24 Nov 2021399,000.00401,000.00392,000.00395,000.00395,000.00554,151
23 Nov 2021401,000.00405,000.00399,500.00400,000.00400,000.00682,033
22 Nov 2021403,000.00411,500.00400,500.00410,000.00410,000.00555,854
19 Nov 2021407,000.00410,000.00404,000.00404,000.00404,000.00415,847
18 Nov 2021403,500.00413,000.00402,000.00407,000.00407,000.00729,079
17 Nov 2021406,000.00406,500.00399,000.00401,000.00401,000.00540,444
16 Nov 2021410,000.00412,500.00405,000.00405,500.00405,500.00490,783
15 Nov 2021409,000.00412,500.00408,000.00411,000.00411,000.00331,770
12 Nov 2021407,500.00412,500.00403,500.00409,000.00409,000.00412,100
11 Nov 2021411,000.00413,000.00405,000.00407,000.00407,000.00566,739
10 Nov 2021415,500.00419,000.00411,000.00414,500.00414,500.00414,599
09 Nov 2021409,500.00419,000.00408,500.00417,500.00417,500.00542,759
08 Nov 2021414,500.00415,500.00405,500.00408,000.00408,000.00365,376
05 Nov 2021411,500.00415,000.00405,000.00410,500.00410,500.00309,468
04 Nov 2021409,500.00415,500.00406,500.00411,500.00411,500.00537,599
03 Nov 2021410,000.00411,000.00400,000.00402,500.00402,500.00366,530
02 Nov 2021409,500.00414,500.00409,000.00410,000.00410,000.00352,579
01 Nov 2021407,000.00411,500.00404,000.00408,500.00408,500.00337,049
29 Oct 2021413,000.00414,500.00405,500.00407,000.00407,000.00472,080
28 Oct 2021419,000.00419,500.00411,500.00413,000.00413,000.00494,766
27 Oct 2021415,000.00419,000.00411,500.00414,500.00414,500.00497,113
26 Oct 2021402,500.00413,500.00402,500.00412,500.00412,500.00471,083
25 Oct 2021408,500.00413,000.00401,500.00402,500.00402,500.00461,889
22 Oct 2021411,500.00411,500.00402,500.00407,500.00407,500.00395,564
21 Oct 2021407,500.00412,000.00404,000.00410,500.00410,500.00482,389
20 Oct 2021411,500.00417,000.00407,000.00407,500.00407,500.00591,636
19 Oct 2021400,000.00408,000.00398,500.00407,500.00407,500.00560,257
18 Oct 2021395,000.00399,500.00389,000.00396,500.00396,500.00448,726
15 Oct 2021400,000.00400,000.00392,000.00393,500.00393,500.00444,506
14 Oct 2021387,500.00396,000.00385,500.00395,000.00395,000.00689,827
13 Oct 2021372,500.00383,000.00372,000.00382,000.00382,000.00612,239
12 Oct 2021384,500.00387,000.00372,000.00372,000.00372,000.00817,135
08 Oct 2021397,500.00397,500.00388,000.00388,500.00388,500.00542,514
07 Oct 2021380,500.00394,000.00378,000.00393,500.00393,500.00832,068
06 Oct 2021373,000.00383,500.00371,500.00373,000.00373,000.00826,716
05 Oct 2021378,500.00380,000.00370,000.00370,500.00370,500.00828,794
01 Oct 2021388,500.00389,500.00381,500.00382,000.00382,000.00402,239
30 Sept 2021383,000.00390,000.00381,000.00388,000.00388,000.00611,128
29 Sept 2021380,500.00390,000.00380,000.00387,000.00387,000.00664,216
28 Sept 2021399,500.00400,000.00391,000.00392,500.00392,500.00857,556
27 Sept 2021406,000.00407,500.00401,000.00403,000.00403,000.00455,667
24 Sept 2021398,500.00406,000.00398,000.00405,500.00405,500.00574,341
23 Sept 2021400,500.00401,500.00397,500.00400,000.00400,000.00615,295
17 Sept 2021404,500.00405,000.00397,500.00403,000.00403,000.00558,566
16 Sept 2021405,000.00410,000.00401,000.00402,000.00402,000.00614,987
15 Sept 2021403,000.00409,500.00400,000.00400,500.00400,500.00730,616
14 Sept 2021403,500.00406,500.00393,500.00402,500.00402,500.001,636,660
13 Sept 2021405,000.00414,000.00402,500.00408,000.00408,000.00771,749
10 Sept 2021398,000.00416,500.00398,000.00410,000.00410,000.001,326,870
09 Sept 2021400,500.00406,000.00396,000.00399,000.00399,000.001,972,500
08 Sept 2021437,500.00439,000.00408,000.00409,500.00409,500.002,470,864
07 Sept 2021450,500.00453,000.00444,000.00444,500.00444,500.00356,293
06 Sept 2021452,500.00454,500.00445,500.00454,000.00454,000.00368,743
03 Sept 2021442,500.00452,500.00441,000.00452,500.00452,500.00646,199
02 Sept 2021445,500.00448,500.00439,500.00442,500.00442,500.00431,529
01 Sept 2021442,000.00448,500.00436,500.00445,000.00445,000.00655,075
31 Aug 2021430,000.00439,500.00427,000.00439,000.00439,000.00768,823
30 Aug 2021425,500.00429,000.00423,000.00428,000.00428,000.00399,336
27 Aug 2021422,000.00423,500.00416,500.00420,000.00420,000.00567,004
26 Aug 2021427,500.00430,500.00420,000.00423,500.00423,500.00645,901
25 Aug 2021434,000.00439,000.00427,000.00430,500.00430,500.00677,224
24 Aug 2021435,000.00439,000.00431,500.00437,500.00437,500.00546,884
23 Aug 2021428,000.00436,000.00423,500.00429,500.00429,500.00515,679
20 Aug 2021425,000.00432,000.00421,000.00422,500.00422,500.00587,940
19 Aug 2021431,000.00434,000.00424,500.00424,500.00424,500.00504,352
18 Aug 2021429,500.00433,500.00421,500.00429,000.00429,000.00496,576
17 Aug 2021435,500.00437,500.00420,000.00428,500.00428,500.00763,564
13 Aug 2021445,000.00446,000.00433,000.00436,500.00436,500.00515,855
12 Aug 2021448,000.00448,500.00438,000.00440,500.00440,500.00671,083
11 Aug 2021445,000.00449,000.00442,000.00445,000.00445,000.00446,275
10 Aug 2021446,000.00453,500.00442,500.00446,500.00446,500.00461,940
09 Aug 2021438,000.00449,000.00435,000.00447,500.00447,500.00528,032
06 Aug 2021443,000.00447,500.00440,500.00444,500.00444,500.00416,829
05 Aug 2021442,000.00451,500.00438,500.00442,500.00442,500.00744,924
04 Aug 2021425,000.00434,500.00423,000.00433,000.00433,000.00545,873
03 Aug 2021439,000.00439,000.00422,000.00428,000.00428,000.00830,841
02 Aug 2021429,000.00437,000.00428,500.00433,500.00433,500.00551,937
30 Jul 2021438,000.00440,500.00433,000.00433,500.00433,500.00628,812
29 Jul 2021444,000.00445,000.00438,500.00439,500.00439,500.00556,532
28 Jul 2021446,000.00447,000.00440,000.00442,000.00442,000.00913,055
27 Jul 2021457,500.00463,000.00452,000.00452,000.00452,000.00757,638
26 Jul 2021460,000.00465,000.00447,500.00452,000.00452,000.00855,277
23 Jul 2021443,500.00454,500.00441,000.00452,000.00452,000.001,094,026
22 Jul 2021433,000.00445,000.00429,000.00440,000.00440,000.001,035,882
21 Jul 2021443,000.00446,000.00428,000.00428,000.00428,000.00885,519
20 Jul 2021438,500.00441,500.00431,000.00439,000.00439,000.00789,090
19 Jul 2021443,000.00449,500.00438,500.00443,000.00443,000.00704,307
16 Jul 2021448,000.00461,000.00443,000.00447,000.00447,000.001,246,425
15 Jul 2021446,500.00452,500.00439,500.00449,000.00449,000.00950,460
14 Jul 2021436,000.00444,500.00436,000.00444,000.00444,000.00931,990
13 Jul 2021421,000.00442,000.00419,000.00441,000.00441,000.001,498,546
12 Jul 2021418,500.00421,500.00413,000.00418,500.00418,500.00475,697
09 Jul 2021420,000.00424,000.00408,000.00415,500.00415,500.001,090,218
08 Jul 2021419,000.00431,500.00418,500.00422,000.00422,000.001,142,267
07 Jul 2021411,000.00419,000.00410,500.00417,500.00417,500.00663,260
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...