UK Markets open in 7 hrs 13 mins

NAVER Corporation (035420.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
275,000.00+3,500.00 (+1.29%)
At close: 03:30PM KST
Show:
Historical prices
Frequency:
Daily
Currency in KRW
DateOpenHighLowClose*Adj. close**Volume
23 May 2022------
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
12 May 2022273,500.00276,000.00270,000.00270,000.00270,000.00611,860
11 May 2022273,500.00279,000.00273,000.00279,000.00279,000.00473,201
10 May 2022269,000.00277,500.00269,000.00276,000.00276,000.00732,705
06 May 2022272,500.00275,000.00268,000.00272,000.00272,000.00787,063
04 May 2022282,000.00287,000.00279,500.00282,000.00282,000.00394,212
03 May 2022280,500.00284,000.00280,000.00282,000.00282,000.00419,535
02 May 2022281,000.00282,500.00279,000.00281,000.00281,000.00509,250
29 Apr 2022282,500.00287,500.00281,500.00286,500.00286,500.00540,274
28 Apr 2022286,000.00286,000.00278,500.00280,500.00280,500.00547,958
27 Apr 2022279,500.00282,000.00277,000.00280,500.00280,500.00875,090
26 Apr 2022288,500.00291,500.00285,000.00287,000.00287,000.00804,555
25 Apr 2022292,500.00295,000.00288,000.00288,500.00288,500.00823,308
22 Apr 2022302,000.00304,000.00299,500.00300,000.00300,000.001,166,406
21 Apr 2022310,500.00311,000.00306,000.00309,500.00309,500.00803,990
20 Apr 2022315,500.00317,000.00312,000.00315,500.00315,500.00496,286
19 Apr 2022308,000.00314,000.00307,500.00312,000.00312,000.00371,024
18 Apr 2022306,000.00308,000.00305,000.00306,500.00306,500.00209,787
15 Apr 2022309,000.00314,000.00305,500.00308,500.00308,500.00369,642
14 Apr 2022311,500.00315,500.00308,500.00313,000.00313,000.00459,979
13 Apr 2022306,000.00311,500.00304,000.00310,500.00310,500.00519,629
12 Apr 2022306,000.00311,000.00305,000.00308,500.00308,500.00467,984
11 Apr 2022311,000.00313,000.00308,000.00313,000.00313,000.00507,362
08 Apr 2022322,000.00324,500.00311,500.00316,500.00316,500.00626,173
07 Apr 2022323,000.00328,500.00321,000.00321,000.00321,000.00493,204
06 Apr 2022336,500.00338,000.00329,000.00330,000.00330,000.00647,201
05 Apr 2022340,500.00343,000.00338,000.00342,500.00342,500.00389,951
04 Apr 2022335,500.00339,000.00332,000.00338,000.00338,000.00283,687
01 Apr 2022340,000.00340,500.00335,500.00335,500.00335,500.00446,987
31 Mar 2022341,500.00342,000.00338,500.00340,500.00340,500.00427,064
30 Mar 2022342,000.00342,000.00337,000.00339,000.00339,000.00454,373
29 Mar 2022334,500.00338,000.00332,000.00334,000.00334,000.00323,767
28 Mar 2022329,500.00332,500.00324,000.00331,500.00331,500.00356,589
25 Mar 2022339,500.00340,000.00332,500.00333,000.00333,000.00559,026
24 Mar 2022339,500.00342,000.00335,000.00340,000.00340,000.00528,012
23 Mar 2022343,000.00347,500.00341,500.00345,500.00345,500.00504,911
22 Mar 2022340,000.00341,000.00336,000.00339,500.00339,500.00301,259
21 Mar 2022344,500.00344,500.00344,500.00344,500.00344,500.00-
18 Mar 2022345,000.00346,500.00341,500.00344,500.00344,500.00722,326
17 Mar 2022329,000.00329,000.00329,000.00329,000.00329,000.00-
16 Mar 2022329,000.00329,000.00329,000.00329,000.00329,000.00-
15 Mar 2022329,000.00329,000.00329,000.00329,000.00329,000.00-
14 Mar 2022328,500.00338,000.00325,000.00329,000.00329,000.00679,812
11 Mar 2022304,500.00304,500.00304,500.00304,500.00304,500.00-
10 Mar 2022304,500.00304,500.00304,500.00304,500.00304,500.00-
08 Mar 2022302,000.00309,500.00301,500.00304,500.00304,500.00559,921
07 Mar 2022309,000.00309,500.00305,000.00307,000.00307,000.00535,033
04 Mar 2022325,500.00325,500.00325,500.00325,500.00325,500.00-
03 Mar 2022319,000.00327,000.00318,500.00325,500.00325,500.00580,888
02 Mar 2022319,000.00319,500.00312,000.00317,000.00317,000.00546,099
28 Feb 2022314,500.00314,500.00314,500.00314,500.00314,500.00-
25 Feb 2022308,000.00317,500.00305,000.00314,500.00314,500.00857,872
24 Feb 2022305,000.00306,000.00300,000.00302,500.00302,500.00666,538
23 Feb 2022318,000.00318,000.00318,000.00318,000.00318,000.00-
22 Feb 2022318,000.00318,000.00318,000.00318,000.00318,000.00-
21 Feb 2022318,000.00318,000.00318,000.00318,000.00318,000.00-
18 Feb 2022319,500.00320,000.00315,500.00318,000.00318,000.00549,382
17 Feb 2022325,000.00328,000.00319,000.00324,500.00324,500.00481,773
16 Feb 2022322,500.00325,500.00320,000.00324,500.00324,500.00447,832
15 Feb 2022325,000.00325,500.00316,000.00318,500.00318,500.00335,584
14 Feb 2022326,000.00327,000.00318,000.00322,000.00322,000.00424,845
11 Feb 2022326,500.00330,500.00323,500.00327,500.00327,500.00450,896
10 Feb 2022326,500.00337,500.00326,500.00331,500.00331,500.00701,866
09 Feb 2022327,000.00327,000.00327,000.00327,000.00327,000.00-
08 Feb 2022327,000.00327,000.00327,000.00327,000.00327,000.00-
07 Feb 2022328,500.00329,000.00320,500.00327,000.00327,000.00492,656
04 Feb 2022321,500.00329,500.00321,000.00327,500.00327,500.00548,945
03 Feb 2022325,500.00326,000.00320,000.00320,500.00320,500.00884,438
28 Jan 2022297,000.00311,000.00297,000.00310,000.00310,000.00974,351
27 Jan 2022307,000.00315,500.00303,000.00303,000.00303,000.00949,565
26 Jan 2022322,000.00322,000.00322,000.00322,000.00322,000.00-
25 Jan 2022329,500.00331,500.00318,000.00322,000.00322,000.00799,996
24 Jan 2022333,000.00334,000.00327,500.00328,500.00328,500.00494,977
21 Jan 2022330,500.00340,500.00330,000.00333,000.00333,000.00580,928
20 Jan 2022331,000.00336,500.00326,500.00335,000.00335,000.00695,553
19 Jan 2022330,000.00334,000.00328,000.00332,500.00332,500.00749,338
18 Jan 2022346,500.00348,000.00335,500.00338,000.00338,000.00441,573
17 Jan 2022340,500.00346,500.00339,500.00343,500.00343,500.00418,789
14 Jan 2022341,000.00342,500.00335,500.00342,000.00342,000.00504,907
13 Jan 2022348,000.00352,000.00344,000.00348,000.00348,000.00677,226
12 Jan 2022339,500.00352,500.00339,500.00345,500.00345,500.001,047,713
11 Jan 2022336,000.00344,500.00334,500.00335,000.00335,000.00805,084
10 Jan 2022339,000.00339,500.00329,000.00335,000.00335,000.00828,611
07 Jan 2022338,000.00343,500.00337,000.00338,000.00338,000.00787,839
06 Jan 2022348,500.00349,500.00337,500.00338,500.00338,500.001,280,916
05 Jan 2022362,000.00362,000.00352,000.00355,000.00355,000.001,151,703
04 Jan 2022376,000.00376,000.00365,000.00365,500.00365,500.00803,676
30 Dec 2021381,000.00382,000.00376,000.00378,500.00378,500.00369,314
29 Dec 2021389,000.00389,000.00382,000.00382,000.00382,000.00352,409
28 Dec 2021380,000.00385,500.00378,000.00384,500.00384,500.00551,228
27 Dec 2021384,500.00384,500.00380,000.00380,500.00380,500.00226,757
24 Dec 2021378,000.00388,000.00378,000.00384,000.00384,000.00412,695
23 Dec 2021379,500.00380,500.00374,500.00378,000.00378,000.00354,342
22 Dec 2021376,000.00380,000.00375,500.00378,500.00378,500.00263,513
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...