UK Markets close in 3 hrs 47 mins

NAVER Corporation (035420.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
322,500.00+14,500.00 (+4.71%)
At close: 3:30PM KST
Show:
Historical prices
Frequency:
Daily
Currency in KRW
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2021316,500.00326,000.00316,000.00322,500.00322,500.001,931,622
20 Jan 2021313,500.00313,500.00302,000.00308,000.00308,000.00885,472
19 Jan 2021303,500.00310,500.00299,500.00308,000.00308,000.00880,238
18 Jan 2021304,500.00308,500.00300,000.00300,500.00300,500.00864,969
15 Jan 2021320,500.00323,000.00305,500.00306,000.00306,000.001,106,810
14 Jan 2021318,500.00326,000.00314,000.00318,000.00318,000.001,548,585
13 Jan 2021306,000.00317,500.00304,000.00314,000.00314,000.001,894,304
12 Jan 2021305,000.00308,500.00292,500.00304,000.00304,000.001,573,299
11 Jan 2021320,000.00323,500.00301,000.00309,000.00309,000.002,765,169
08 Jan 2021293,500.00312,000.00290,000.00312,000.00312,000.003,175,396
07 Jan 2021288,500.00292,000.00286,500.00289,500.00289,500.001,155,734
06 Jan 2021292,500.00300,500.00289,500.00290,000.00290,000.001,375,856
05 Jan 2021291,500.00292,500.00286,500.00292,500.00292,500.00912,657
04 Jan 2021291,500.00294,000.00285,500.00293,000.00293,000.00947,178
30 Dec 2020285,000.00293,000.00284,000.00292,500.00292,500.001,190,327
29 Dec 2020281,500.00285,000.00280,500.00283,000.00283,000.00506,090
28 Dec 2020282,000.00282,500.00280,000.00281,000.00281,000.00537,848
24 Dec 2020284,500.00284,500.00280,000.00282,000.00282,000.00453,095
23 Dec 2020288,500.00289,000.00283,000.00284,000.00284,000.00508,019
22 Dec 2020285,000.00293,500.00284,000.00284,000.00284,000.00750,095
21 Dec 2020284,000.00285,500.00280,000.00284,000.00284,000.00473,545
18 Dec 2020284,000.00285,500.00282,000.00282,500.00282,500.00487,305
17 Dec 2020286,000.00287,000.00282,000.00285,000.00285,000.00522,344
16 Dec 2020286,500.00287,000.00283,000.00285,500.00285,500.00381,896
15 Dec 2020286,500.00287,500.00282,500.00283,000.00283,000.00491,995
14 Dec 2020292,500.00294,000.00286,000.00286,000.00286,000.00555,272
11 Dec 2020288,000.00291,500.00287,500.00290,000.00290,000.00503,588
10 Dec 2020288,000.00290,000.00284,500.00286,000.00286,000.00959,427
09 Dec 2020285,500.00289,000.00285,000.00288,000.00288,000.00533,304
08 Dec 2020291,500.00291,500.00285,000.00285,000.00285,000.00566,981
07 Dec 2020300,000.00300,500.00288,000.00289,500.00289,500.00821,860
04 Dec 2020287,500.00295,500.00284,500.00294,000.00294,000.001,174,932
03 Dec 2020285,000.00287,000.00283,500.00287,000.00287,000.00740,985
02 Dec 2020287,000.00287,000.00282,000.00283,500.00283,500.00601,596
01 Dec 2020282,000.00286,000.00280,000.00285,500.00285,500.00709,278
30 Nov 2020286,000.00286,500.00277,500.00277,500.00277,500.001,176,272
27 Nov 2020287,000.00287,500.00283,000.00284,500.00284,500.00417,510
26 Nov 2020280,000.00285,500.00280,000.00285,500.00285,500.00797,094
25 Nov 2020287,000.00287,000.00278,500.00278,500.00278,500.00909,937
24 Nov 2020281,500.00287,000.00280,000.00282,500.00282,500.00809,745
23 Nov 2020282,000.00282,500.00278,500.00281,500.00281,500.00565,213
20 Nov 2020281,500.00283,500.00278,500.00281,000.00281,000.00439,077
19 Nov 2020282,500.00284,000.00279,500.00280,500.00280,500.00520,114
18 Nov 2020274,500.00283,500.00274,000.00281,000.00281,000.00912,899
17 Nov 2020277,500.00278,000.00273,500.00275,000.00275,000.00816,320
16 Nov 2020282,500.00283,000.00277,500.00278,000.00278,000.00887,878
13 Nov 2020277,500.00282,000.00277,500.00281,000.00281,000.00710,865
12 Nov 2020283,000.00285,500.00279,000.00279,000.00279,000.001,016,673
11 Nov 2020281,000.00283,000.00277,500.00280,000.00280,000.001,183,499
10 Nov 2020287,000.00288,000.00282,000.00283,000.00283,000.001,728,995
09 Nov 2020304,000.00304,500.00298,000.00298,000.00298,000.00678,531
06 Nov 2020303,000.00307,000.00299,000.00301,000.00301,000.00968,971
05 Nov 2020295,000.00302,000.00291,500.00299,000.00299,000.001,082,388
04 Nov 2020282,500.00300,500.00282,000.00298,500.00298,500.001,623,712
03 Nov 2020284,000.00287,000.00280,000.00283,000.00283,000.001,066,923
02 Nov 2020292,000.00293,000.00285,500.00285,500.00285,500.00503,831
30 Oct 2020299,000.00300,000.00290,000.00290,000.00290,000.00939,833
29 Oct 2020297,000.00301,000.00294,500.00298,500.00298,500.00785,050
28 Oct 2020282,000.00298,500.00281,500.00298,500.00298,500.00698,195
27 Oct 2020281,500.00288,500.00280,500.00283,500.00283,500.002,071,432
26 Oct 2020286,500.00289,000.00281,500.00281,500.00281,500.00349,163
23 Oct 2020295,500.00295,500.00286,000.00286,500.00286,500.00451,654
22 Oct 2020295,000.00296,000.00292,000.00293,000.00293,000.00416,425
21 Oct 2020292,500.00301,000.00291,000.00297,500.00297,500.00640,501
20 Oct 2020286,500.00291,000.00281,000.00290,000.00290,000.00535,870
19 Oct 2020293,500.00296,500.00286,000.00286,000.00286,000.00434,420
16 Oct 2020292,500.00297,500.00291,500.00293,500.00293,500.00446,832
15 Oct 2020300,500.00300,500.00291,000.00292,500.00292,500.00624,097
14 Oct 2020295,000.00301,000.00293,000.00298,500.00298,500.00759,464
13 Oct 2020292,000.00298,000.00292,000.00295,000.00295,000.00636,487
12 Oct 2020303,000.00303,000.00291,500.00292,000.00292,000.00914,860
08 Oct 2020307,500.00307,500.00300,000.00301,000.00301,000.00756,735
07 Oct 2020302,000.00305,000.00299,500.00305,000.00305,000.00534,644
06 Oct 2020299,500.00307,500.00296,500.00305,000.00305,000.00868,540
05 Oct 2020297,500.00299,000.00289,500.00298,500.00298,500.00906,516
29 Sep 2020303,000.00303,000.00294,000.00296,500.00296,500.00765,489
28 Sep 2020297,000.00302,000.00296,000.00298,500.00298,500.00724,465
25 Sep 2020296,000.00297,500.00289,500.00295,000.00295,000.00648,182
24 Sep 2020291,500.00295,500.00287,000.00294,000.00294,000.00848,971
23 Sep 2020290,000.00298,000.00285,500.00296,500.00296,500.00984,136
22 Sep 2020290,500.00295,000.00282,000.00284,500.00284,500.00864,846
21 Sep 2020297,000.00301,500.00292,000.00292,000.00292,000.00656,024
18 Sep 2020299,500.00302,000.00296,000.00298,000.00298,000.00750,488
17 Sep 2020302,500.00304,000.00299,000.00300,500.00300,500.00823,516
16 Sep 2020311,500.00312,000.00306,000.00307,000.00307,000.00696,219
15 Sep 2020304,000.00314,000.00303,000.00312,000.00312,000.00797,985
14 Sep 2020307,500.00308,000.00300,000.00303,000.00303,000.00608,816
11 Sep 2020302,500.00307,000.00301,000.00306,000.00306,000.00517,023
10 Sep 2020309,000.00311,000.00305,000.00307,500.00307,500.00834,946
09 Sep 2020303,000.00307,000.00300,000.00304,500.00304,500.00925,825
08 Sep 2020316,000.00318,000.00305,500.00311,000.00311,000.00989,171
07 Sep 2020325,500.00325,500.00313,500.00314,500.00314,500.001,308,247
04 Sep 2020322,500.00335,000.00322,000.00328,500.00328,500.001,174,337
03 Sep 2020333,500.00339,500.00329,500.00339,000.00339,000.00776,547
02 Sep 2020332,500.00335,500.00327,000.00332,500.00332,500.00808,064
01 Sep 2020322,500.00329,500.00322,000.00324,500.00324,500.00691,864
31 Aug 2020336,500.00340,000.00322,000.00322,500.00322,500.001,528,978
28 Aug 2020337,000.00338,500.00329,500.00333,000.00333,000.00969,408
27 Aug 2020337,000.00347,000.00336,500.00337,000.00337,000.001,232,239
26 Aug 2020321,500.00338,500.00321,000.00334,000.00334,000.001,155,853
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...