Naver Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 169,000.00 | 172,500.00 | 167,000.00 | 171,700.00 | 169,085.74 | 411,210 |
| 2024-07-23 | 174,000.00 | 177,000.00 | 170,600.00 | 170,600.00 | 168,002.49 | 599,169 |
| 2024-07-22 | 172,000.00 | 173,900.00 | 170,700.00 | 172,700.00 | 170,070.52 | 464,293 |
| 2024-07-19 | 173,700.00 | 174,700.00 | 169,800.00 | 172,200.00 | 169,578.13 | 616,972 |
| 2024-07-18 | 173,300.00 | 175,500.00 | 171,300.00 | 174,900.00 | 172,237.02 | 523,719 |
| 2024-07-17 | 172,000.00 | 174,500.00 | 171,600.00 | 173,400.00 | 170,759.86 | 560,011 |
| 2024-07-16 | 175,600.00 | 176,200.00 | 171,100.00 | 171,600.00 | 168,987.27 | 812,128 |
| 2024-07-15 | 178,200.00 | 180,500.00 | 176,000.00 | 176,300.00 | 173,615.70 | 925,722 |
| 2024-07-12 | 176,100.00 | 181,600.00 | 174,000.00 | 174,800.00 | 172,138.54 | 1,393,405 |
| 2024-07-11 | 178,400.00 | 178,700.00 | 175,300.00 | 176,100.00 | 173,418.75 | 791,229 |
| 2024-07-10 | 170,600.00 | 178,300.00 | 169,700.00 | 177,500.00 | 174,797.43 | 1,659,106 |
| 2024-07-09 | 171,100.00 | 172,900.00 | 169,800.00 | 170,700.00 | 168,100.97 | 661,077 |
| 2024-07-08 | 168,100.00 | 171,900.00 | 166,100.00 | 170,500.00 | 167,904.01 | 1,148,160 |
| 2024-07-05 | 160,600.00 | 168,600.00 | 160,200.00 | 168,100.00 | 165,540.56 | 1,306,514 |
| 2024-07-04 | 160,100.00 | 161,000.00 | 159,600.00 | 159,800.00 | 157,366.93 | 505,466 |
| 2024-07-03 | 160,000.00 | 162,400.00 | 159,700.00 | 159,800.00 | 157,366.93 | 608,424 |
| 2024-07-02 | 161,600.00 | 162,500.00 | 159,600.00 | 159,900.00 | 157,465.41 | 932,343 |
| 2024-07-01 | 165,400.00 | 166,000.00 | 161,500.00 | 162,900.00 | 160,419.73 | 1,140,154 |
| 2024-06-28 | 167,300.00 | 169,000.00 | 165,900.00 | 166,900.00 | 164,358.83 | 709,968 |
| 2024-06-27 | 166,800.00 | 167,700.00 | 165,400.00 | 165,400.00 | 162,881.67 | 582,846 |
| 2024-06-26 | 165,800.00 | 169,400.00 | 165,000.00 | 168,400.00 | 165,835.99 | 635,128 |
| 2024-06-25 | 168,200.00 | 168,400.00 | 165,700.00 | 166,400.00 | 163,866.44 | 675,119 |
| 2024-06-24 | 167,700.00 | 170,700.00 | 167,200.00 | 168,900.00 | 166,328.38 | 591,088 |
| 2024-06-21 | 166,200.00 | 168,000.00 | 165,600.00 | 167,600.00 | 165,048.17 | 872,036 |
| 2024-06-20 | 167,500.00 | 169,700.00 | 166,500.00 | 167,200.00 | 164,654.26 | 581,688 |
| 2024-06-19 | 167,700.00 | 168,400.00 | 165,100.00 | 167,900.00 | 165,343.60 | 773,616 |
| 2024-06-18 | 166,700.00 | 169,400.00 | 166,300.00 | 166,800.00 | 164,260.35 | 663,328 |
| 2024-06-17 | 168,800.00 | 169,400.00 | 166,000.00 | 166,100.00 | 163,571.01 | 876,593 |
| 2024-06-14 | 169,300.00 | 171,100.00 | 168,700.00 | 169,900.00 | 167,313.15 | 677,657 |
| 2024-06-13 | 170,000.00 | 173,000.00 | 169,900.00 | 169,900.00 | 167,313.15 | 982,883 |
| 2024-06-12 | 170,000.00 | 170,900.00 | 167,700.00 | 168,400.00 | 165,835.99 | 977,784 |
| 2024-06-11 | 171,000.00 | 171,500.00 | 170,000.00 | 170,200.00 | 167,608.58 | 606,686 |
| 2024-06-10 | 173,100.00 | 175,000.00 | 170,700.00 | 170,700.00 | 168,100.97 | 744,709 |
| 2024-06-07 | 177,500.00 | 178,500.00 | 174,900.00 | 175,400.00 | 172,729.41 | 638,712 |
| 2024-06-05 | 177,400.00 | 178,200.00 | 175,600.00 | 177,100.00 | 174,403.52 | 467,925 |
| 2024-06-04 | 172,600.00 | 177,400.00 | 172,600.00 | 176,800.00 | 174,108.09 | 758,259 |
| 2024-06-03 | 172,000.00 | 175,500.00 | 171,800.00 | 172,700.00 | 170,070.52 | 661,878 |
| 2024-05-31 | 170,500.00 | 172,000.00 | 170,000.00 | 170,200.00 | 167,608.58 | 1,117,529 |
| 2024-05-30 | 173,500.00 | 174,900.00 | 170,400.00 | 170,400.00 | 167,805.54 | 947,416 |
| 2024-05-29 | 178,100.00 | 179,800.00 | 175,100.00 | 175,300.00 | 172,630.93 | 898,094 |
| 2024-05-28 | 178,500.00 | 178,700.00 | 177,400.00 | 177,400.00 | 174,698.96 | 563,865 |
| 2024-05-27 | 180,000.00 | 180,100.00 | 177,400.00 | 179,000.00 | 176,274.60 | 558,709 |
| 2024-05-24 | 180,300.00 | 181,100.00 | 179,000.00 | 179,000.00 | 176,274.60 | 730,052 |
| 2024-05-23 | 181,900.00 | 183,000.00 | 180,100.00 | 182,100.00 | 179,327.40 | 406,392 |
| 2024-05-22 | 182,800.00 | 183,300.00 | 182,300.00 | 182,600.00 | 179,819.78 | 316,154 |
| 2024-05-21 | 182,100.00 | 184,500.00 | 182,100.00 | 183,200.00 | 180,410.65 | 469,119 |
| 2024-05-20 | 187,900.00 | 188,000.00 | 183,600.00 | 184,000.00 | 181,198.47 | 569,690 |
| 2024-05-17 | 188,600.00 | 189,800.00 | 187,000.00 | 187,300.00 | 184,448.22 | 394,214 |
| 2024-05-16 | 186,300.00 | 190,600.00 | 186,200.00 | 188,500.00 | 185,629.95 | 805,720 |
| 2024-05-14 | 185,100.00 | 187,200.00 | 184,300.00 | 184,400.00 | 181,592.38 | 542,815 |
| 2024-05-13 | 186,900.00 | 186,900.00 | 182,400.00 | 184,300.00 | 181,493.90 | 723,861 |
| 2024-05-10 | 188,300.00 | 189,300.00 | 187,100.00 | 188,600.00 | 185,728.43 | 691,790 |
| 2024-05-09 | 185,900.00 | 188,700.00 | 185,500.00 | 188,300.00 | 185,433.00 | 1,129,421 |
| 2024-05-08 | 194,100.00 | 194,100.00 | 189,700.00 | 190,900.00 | 187,993.41 | 1,000,782 |
| 2024-05-07 | 197,400.00 | 198,500.00 | 193,800.00 | 194,800.00 | 191,834.03 | 1,272,598 |
| 2024-05-03 | 195,000.00 | 196,400.00 | 191,500.00 | 194,600.00 | 191,637.07 | 2,291,415 |
| 2024-05-02 | 185,200.00 | 190,000.00 | 184,600.00 | 188,800.00 | 185,925.38 | 1,046,087 |
| 2024-04-30 | 184,600.00 | 187,500.00 | 183,800.00 | 184,400.00 | 181,592.38 | 620,050 |
| 2024-04-29 | 182,200.00 | 184,800.00 | 181,600.00 | 184,700.00 | 181,887.81 | 510,519 |
| 2024-04-26 | 184,100.00 | 184,500.00 | 181,500.00 | 181,500.00 | 178,736.53 | 438,747 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-26 | 2,630.0000 KRW |
| 2025-02-27 | 1,130.0000 KRW |
| 2023-12-27 | 790.0000 KRW |
| 2023-06-29 | 415.0000 KRW |
| 2022-09-29 | 914.0000 KRW |
| 2021-12-29 | 511.0000 KRW |
| 2020-12-29 | 402.0000 KRW |
| 2019-12-27 | 376.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.