NAVER Corporation (035420.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 194,100.00 | 194,100.00 | 189,700.00 | 190,900.00 | 190,900.00 | 1,000,694 |
| May 07, 2024 | 197,400.00 | 198,500.00 | 193,800.00 | 194,800.00 | 194,800.00 | 1,272,598 |
| May 03, 2024 | 195,000.00 | 196,400.00 | 191,500.00 | 194,600.00 | 194,600.00 | 2,291,415 |
| May 02, 2024 | 185,200.00 | 190,000.00 | 184,600.00 | 188,800.00 | 188,800.00 | 1,046,087 |
| Apr 30, 2024 | 184,600.00 | 187,500.00 | 183,800.00 | 184,400.00 | 184,400.00 | 620,050 |
| Apr 29, 2024 | 182,200.00 | 184,800.00 | 181,600.00 | 184,700.00 | 184,700.00 | 510,519 |
| Apr 26, 2024 | 184,100.00 | 184,500.00 | 181,500.00 | 181,500.00 | 181,500.00 | 438,747 |
| Apr 25, 2024 | 181,500.00 | 184,600.00 | 180,200.00 | 182,700.00 | 182,700.00 | 437,455 |
| Apr 24, 2024 | 181,400.00 | 184,400.00 | 181,300.00 | 183,700.00 | 183,700.00 | 597,721 |
| Apr 23, 2024 | 181,400.00 | 182,400.00 | 180,000.00 | 180,100.00 | 180,100.00 | 468,831 |
| Apr 22, 2024 | 185,200.00 | 185,300.00 | 180,300.00 | 180,900.00 | 180,900.00 | 492,109 |
| Apr 19, 2024 | 179,900.00 | 183,800.00 | 179,100.00 | 182,400.00 | 182,400.00 | 759,807 |
| Apr 18, 2024 | 180,000.00 | 181,500.00 | 179,800.00 | 180,700.00 | 180,700.00 | 599,743 |
| Apr 17, 2024 | 180,800.00 | 181,600.00 | 179,600.00 | 179,600.00 | 179,600.00 | 405,813 |
| Apr 16, 2024 | 181,600.00 | 181,700.00 | 179,500.00 | 179,500.00 | 179,500.00 | 796,179 |
| Apr 15, 2024 | 183,800.00 | 184,600.00 | 182,600.00 | 182,800.00 | 182,800.00 | 636,607 |
| Apr 12, 2024 | 184,700.00 | 189,300.00 | 184,600.00 | 185,900.00 | 185,900.00 | 835,729 |
| Apr 11, 2024 | 186,100.00 | 188,300.00 | 183,100.00 | 183,600.00 | 183,600.00 | 1,192,681 |
| Apr 09, 2024 | 189,100.00 | 190,500.00 | 186,600.00 | 189,000.00 | 189,000.00 | 457,312 |
| Apr 08, 2024 | 193,100.00 | 193,200.00 | 188,500.00 | 189,900.00 | 189,900.00 | 614,052 |
| Apr 05, 2024 | 192,100.00 | 193,800.00 | 190,000.00 | 193,100.00 | 193,100.00 | 484,403 |
| Apr 04, 2024 | 195,900.00 | 196,000.00 | 194,100.00 | 194,300.00 | 194,300.00 | 682,404 |
| Apr 03, 2024 | 191,000.00 | 197,300.00 | 190,600.00 | 193,400.00 | 193,400.00 | 1,132,978 |
| Apr 02, 2024 | 192,500.00 | 193,100.00 | 190,500.00 | 192,000.00 | 192,000.00 | 918,137 |
| Apr 01, 2024 | 188,000.00 | 194,500.00 | 188,000.00 | 194,300.00 | 194,300.00 | 1,393,825 |
| Mar 29, 2024 | 187,300.00 | 188,900.00 | 185,100.00 | 187,400.00 | 187,400.00 | 633,233 |
| Mar 28, 2024 | 190,000.00 | 190,200.00 | 187,100.00 | 187,100.00 | 187,100.00 | 661,837 |
| Mar 27, 2024 | 188,900.00 | 191,200.00 | 188,400.00 | 189,300.00 | 189,300.00 | 590,542 |
| Mar 26, 2024 | 188,000.00 | 191,000.00 | 187,300.00 | 188,900.00 | 188,900.00 | 746,583 |
| Mar 25, 2024 | 187,300.00 | 189,400.00 | 185,400.00 | 188,000.00 | 188,000.00 | 654,494 |
| Mar 22, 2024 | 184,600.00 | 190,800.00 | 184,600.00 | 188,900.00 | 188,900.00 | 1,280,053 |
| Mar 21, 2024 | 184,700.00 | 187,800.00 | 184,400.00 | 184,400.00 | 184,400.00 | 1,047,858 |
| Mar 20, 2024 | 183,000.00 | 184,400.00 | 182,600.00 | 183,100.00 | 183,100.00 | 569,076 |
| Mar 19, 2024 | 183,200.00 | 183,800.00 | 182,100.00 | 182,600.00 | 182,600.00 | 726,483 |
| Mar 18, 2024 | 186,200.00 | 186,500.00 | 183,200.00 | 184,100.00 | 184,100.00 | 1,054,143 |
| Mar 15, 2024 | 186,100.00 | 188,500.00 | 186,000.00 | 186,100.00 | 186,100.00 | 1,015,837 |
| Mar 14, 2024 | 188,800.00 | 189,400.00 | 186,800.00 | 186,800.00 | 186,800.00 | 1,148,654 |
| Mar 13, 2024 | 191,100.00 | 191,200.00 | 188,300.00 | 188,400.00 | 188,400.00 | 812,716 |
| Mar 12, 2024 | 190,700.00 | 191,200.00 | 188,400.00 | 190,500.00 | 190,500.00 | 708,580 |
| Mar 11, 2024 | 188,200.00 | 190,900.00 | 188,200.00 | 189,900.00 | 189,900.00 | 653,165 |
| Mar 08, 2024 | 190,000.00 | 190,700.00 | 188,000.00 | 188,000.00 | 188,000.00 | 750,757 |
| Mar 07, 2024 | 191,200.00 | 191,500.00 | 188,200.00 | 189,000.00 | 189,000.00 | 775,759 |
| Mar 06, 2024 | 189,000.00 | 192,800.00 | 189,000.00 | 189,800.00 | 189,800.00 | 876,283 |
| Mar 05, 2024 | 191,800.00 | 192,800.00 | 188,700.00 | 188,700.00 | 188,700.00 | 1,096,733 |
| Mar 04, 2024 | 194,400.00 | 197,400.00 | 192,000.00 | 192,000.00 | 192,000.00 | 1,186,323 |
| Feb 29, 2024 | 200,000.00 | 200,500.00 | 195,000.00 | 195,000.00 | 195,000.00 | 2,016,957 |
| Feb 28, 2024 | 200,500.00 | 204,000.00 | 199,700.00 | 204,000.00 | 204,000.00 | 597,421 |
| Feb 27, 2024 | 199,900.00 | 200,500.00 | 198,700.00 | 200,000.00 | 200,000.00 | 650,795 |
| Feb 26, 2024 | 200,000.00 | 201,500.00 | 199,500.00 | 199,900.00 | 199,900.00 | 630,834 |
| Feb 23, 2024 | 202,500.00 | 203,000.00 | 200,000.00 | 200,500.00 | 200,500.00 | 731,357 |
| Feb 22, 2024 | 204,000.00 | 204,500.00 | 200,500.00 | 202,000.00 | 202,000.00 | 881,700 |
| Feb 21, 2024 | 202,000.00 | 203,500.00 | 201,000.00 | 202,500.00 | 202,500.00 | 592,041 |
| Feb 20, 2024 | 203,500.00 | 205,500.00 | 202,000.00 | 202,500.00 | 202,500.00 | 708,867 |
| Feb 19, 2024 | 206,500.00 | 206,500.00 | 203,000.00 | 203,500.00 | 203,500.00 | 618,150 |
| Feb 16, 2024 | 205,500.00 | 209,000.00 | 204,000.00 | 205,000.00 | 205,000.00 | 999,143 |
| Feb 15, 2024 | 205,000.00 | 209,500.00 | 203,500.00 | 204,000.00 | 204,000.00 | 945,641 |
| Feb 14, 2024 | 200,500.00 | 203,500.00 | 199,300.00 | 202,500.00 | 202,500.00 | 627,951 |
| Feb 13, 2024 | 206,500.00 | 208,000.00 | 204,500.00 | 205,000.00 | 205,000.00 | 860,778 |
| Feb 08, 2024 | 206,500.00 | 208,000.00 | 205,000.00 | 206,000.00 | 206,000.00 | 628,984 |
| Feb 07, 2024 | 208,000.00 | 209,500.00 | 204,000.00 | 204,500.00 | 204,500.00 | 706,209 |
| Feb 06, 2024 | 208,000.00 | 209,000.00 | 203,500.00 | 205,500.00 | 205,500.00 | 896,400 |
| Feb 05, 2024 | 220,500.00 | 221,500.00 | 208,000.00 | 208,000.00 | 208,000.00 | 1,721,981 |
| Feb 02, 2024 | 209,500.00 | 221,500.00 | 208,000.00 | 221,500.00 | 221,500.00 | 1,841,501 |
| Feb 01, 2024 | 199,500.00 | 202,500.00 | 198,600.00 | 202,500.00 | 202,500.00 | 818,613 |
| Jan 31, 2024 | 208,500.00 | 209,500.00 | 200,000.00 | 200,500.00 | 200,500.00 | 1,318,605 |
| Jan 30, 2024 | 214,000.00 | 214,500.00 | 208,000.00 | 209,500.00 | 209,500.00 | 614,246 |
| Jan 29, 2024 | 216,500.00 | 218,000.00 | 211,500.00 | 212,000.00 | 212,000.00 | 616,505 |
| Jan 26, 2024 | 211,500.00 | 218,500.00 | 211,500.00 | 216,500.00 | 216,500.00 | 406,869 |
| Jan 25, 2024 | 216,000.00 | 217,000.00 | 212,500.00 | 213,500.00 | 213,500.00 | 582,265 |
| Jan 24, 2024 | 219,000.00 | 219,500.00 | 215,500.00 | 218,000.00 | 218,000.00 | 380,731 |
| Jan 23, 2024 | 218,000.00 | 219,500.00 | 215,500.00 | 218,000.00 | 218,000.00 | 388,908 |
| Jan 22, 2024 | 219,000.00 | 222,500.00 | 217,000.00 | 217,000.00 | 217,000.00 | 533,513 |
| Jan 19, 2024 | 219,000.00 | 221,500.00 | 213,500.00 | 215,500.00 | 215,500.00 | 916,193 |
| Jan 18, 2024 | 217,000.00 | 219,500.00 | 215,000.00 | 216,500.00 | 216,500.00 | 730,722 |
| Jan 17, 2024 | 228,500.00 | 230,500.00 | 218,500.00 | 219,000.00 | 219,000.00 | 961,856 |
| Jan 16, 2024 | 227,500.00 | 235,500.00 | 227,000.00 | 230,000.00 | 230,000.00 | 695,734 |
| Jan 15, 2024 | 230,000.00 | 230,500.00 | 223,500.00 | 229,500.00 | 229,500.00 | 205,882 |
| Jan 12, 2024 | 232,000.00 | 232,500.00 | 228,000.00 | 230,500.00 | 230,500.00 | 516,678 |
| Jan 11, 2024 | 232,500.00 | 234,500.00 | 229,500.00 | 231,500.00 | 231,500.00 | 879,647 |
| Jan 10, 2024 | 229,500.00 | 233,500.00 | 227,000.00 | 231,000.00 | 231,000.00 | 702,562 |
| Jan 09, 2024 | 229,500.00 | 233,000.00 | 228,500.00 | 229,500.00 | 229,500.00 | 835,945 |
| Jan 08, 2024 | 222,000.00 | 231,500.00 | 222,000.00 | 226,500.00 | 226,500.00 | 1,054,917 |
| Jan 05, 2024 | 222,500.00 | 224,000.00 | 219,500.00 | 220,500.00 | 220,500.00 | 387,884 |
| Jan 04, 2024 | 221,000.00 | 225,500.00 | 220,500.00 | 223,000.00 | 223,000.00 | 538,911 |
| Jan 03, 2024 | 223,500.00 | 224,000.00 | 220,000.00 | 222,000.00 | 222,000.00 | 690,960 |
| Jan 02, 2024 | 222,500.00 | 229,000.00 | 221,000.00 | 227,500.00 | 227,500.00 | 716,469 |
| Dec 28, 2023 | 224,000.00 | 224,000.00 | 221,000.00 | 224,000.00 | 224,000.00 | 525,435 |
| Dec 27, 2023 | 216,000.00 | 223,000.00 | 215,500.00 | 223,000.00 | 223,000.00 | 609,910 |
| Dec 27, 2023 | 790 Dividend | |||||
| Dec 26, 2023 | 216,500.00 | 217,500.00 | 215,000.00 | 215,500.00 | 214,710.00 | 458,545 |
| Dec 22, 2023 | 218,500.00 | 219,000.00 | 215,000.00 | 215,000.00 | 214,211.84 | 571,741 |
| Dec 21, 2023 | 218,500.00 | 220,000.00 | 215,500.00 | 216,500.00 | 215,706.34 | 844,340 |
| Dec 20, 2023 | 224,000.00 | 225,500.00 | 219,500.00 | 220,500.00 | 219,691.67 | 874,344 |
| Dec 19, 2023 | 222,500.00 | 224,500.00 | 221,000.00 | 222,500.00 | 221,684.34 | 497,403 |
| Dec 18, 2023 | 226,000.00 | 226,500.00 | 222,000.00 | 223,000.00 | 222,182.52 | 555,176 |
| Dec 15, 2023 | 223,000.00 | 226,500.00 | 222,000.00 | 226,000.00 | 225,171.52 | 899,325 |
| Dec 14, 2023 | 218,500.00 | 225,000.00 | 217,000.00 | 223,000.00 | 222,182.52 | 1,761,941 |
| Dec 13, 2023 | 212,000.00 | 215,500.00 | 212,000.00 | 213,500.00 | 212,717.34 | 435,945 |
| Dec 12, 2023 | 216,500.00 | 219,500.00 | 212,500.00 | 213,500.00 | 212,717.34 | 710,270 |
| Dec 11, 2023 | 218,500.00 | 220,500.00 | 215,000.00 | 217,500.00 | 216,702.67 | 513,760 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.