Naver Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 181,500.00 | 184,600.00 | 180,200.00 | 182,700.00 | 179,918.26 | 437,455 |
| 2024-04-24 | 181,400.00 | 184,400.00 | 181,300.00 | 183,700.00 | 180,903.03 | 597,721 |
| 2024-04-23 | 181,400.00 | 182,400.00 | 180,000.00 | 180,100.00 | 177,357.85 | 468,831 |
| 2024-04-22 | 185,200.00 | 185,300.00 | 180,300.00 | 180,900.00 | 178,145.67 | 492,109 |
| 2024-04-19 | 179,900.00 | 183,800.00 | 179,100.00 | 182,400.00 | 179,622.83 | 759,807 |
| 2024-04-18 | 180,000.00 | 181,500.00 | 179,800.00 | 180,700.00 | 177,948.71 | 599,743 |
| 2024-04-17 | 180,800.00 | 181,600.00 | 179,600.00 | 179,600.00 | 176,865.46 | 405,813 |
| 2024-04-16 | 181,600.00 | 181,700.00 | 179,500.00 | 179,500.00 | 176,766.98 | 796,179 |
| 2024-04-15 | 183,800.00 | 184,600.00 | 182,600.00 | 182,800.00 | 180,016.74 | 636,607 |
| 2024-04-12 | 184,700.00 | 189,300.00 | 184,600.00 | 185,900.00 | 183,069.54 | 835,729 |
| 2024-04-11 | 186,100.00 | 188,300.00 | 183,100.00 | 183,600.00 | 180,804.56 | 1,192,681 |
| 2024-04-09 | 189,100.00 | 190,500.00 | 186,600.00 | 189,000.00 | 186,122.34 | 457,312 |
| 2024-04-08 | 193,100.00 | 193,200.00 | 188,500.00 | 189,900.00 | 187,008.63 | 614,052 |
| 2024-04-05 | 192,100.00 | 193,800.00 | 190,000.00 | 193,100.00 | 190,159.91 | 484,403 |
| 2024-04-04 | 195,900.00 | 196,000.00 | 194,100.00 | 194,300.00 | 191,341.64 | 682,404 |
| 2024-04-03 | 191,000.00 | 197,300.00 | 190,600.00 | 193,400.00 | 190,455.34 | 1,132,978 |
| 2024-04-02 | 192,500.00 | 193,100.00 | 190,500.00 | 192,000.00 | 189,076.66 | 918,137 |
| 2024-04-01 | 188,000.00 | 194,500.00 | 188,000.00 | 194,300.00 | 191,341.64 | 1,393,825 |
| 2024-03-29 | 187,300.00 | 188,900.00 | 185,100.00 | 187,400.00 | 184,546.70 | 633,233 |
| 2024-03-28 | 190,000.00 | 190,200.00 | 187,100.00 | 187,100.00 | 184,251.27 | 661,837 |
| 2024-03-27 | 188,900.00 | 191,200.00 | 188,400.00 | 189,300.00 | 186,417.77 | 590,542 |
| 2024-03-26 | 188,000.00 | 191,000.00 | 187,300.00 | 188,900.00 | 186,023.86 | 746,583 |
| 2024-03-25 | 187,300.00 | 189,400.00 | 185,400.00 | 188,000.00 | 185,137.56 | 654,494 |
| 2024-03-22 | 184,600.00 | 190,800.00 | 184,600.00 | 188,900.00 | 186,023.86 | 1,280,053 |
| 2024-03-21 | 184,700.00 | 187,800.00 | 184,400.00 | 184,400.00 | 181,592.38 | 1,047,858 |
| 2024-03-20 | 183,000.00 | 184,400.00 | 182,600.00 | 183,100.00 | 180,312.17 | 569,076 |
| 2024-03-19 | 183,200.00 | 183,800.00 | 182,100.00 | 182,600.00 | 179,819.78 | 726,483 |
| 2024-03-18 | 186,200.00 | 186,500.00 | 183,200.00 | 184,100.00 | 181,296.94 | 1,054,143 |
| 2024-03-15 | 186,100.00 | 188,500.00 | 186,000.00 | 186,100.00 | 183,266.49 | 1,015,837 |
| 2024-03-14 | 188,800.00 | 189,400.00 | 186,800.00 | 186,800.00 | 183,955.83 | 1,148,654 |
| 2024-03-13 | 191,100.00 | 191,200.00 | 188,300.00 | 188,400.00 | 185,531.47 | 812,716 |
| 2024-03-12 | 190,700.00 | 191,200.00 | 188,400.00 | 190,500.00 | 187,599.50 | 708,580 |
| 2024-03-11 | 188,200.00 | 190,900.00 | 188,200.00 | 189,900.00 | 187,008.63 | 653,165 |
| 2024-03-08 | 190,000.00 | 190,700.00 | 188,000.00 | 188,000.00 | 185,137.56 | 750,757 |
| 2024-03-07 | 191,200.00 | 191,500.00 | 188,200.00 | 189,000.00 | 186,122.34 | 775,759 |
| 2024-03-06 | 189,000.00 | 192,800.00 | 189,000.00 | 189,800.00 | 186,910.16 | 876,283 |
| 2024-03-05 | 191,800.00 | 192,800.00 | 188,700.00 | 188,700.00 | 185,826.91 | 1,096,733 |
| 2024-03-04 | 194,400.00 | 197,400.00 | 192,000.00 | 192,000.00 | 189,076.66 | 1,186,323 |
| 2024-02-29 | 200,000.00 | 200,500.00 | 195,000.00 | 195,000.00 | 192,030.98 | 2,016,957 |
| 2024-02-28 | 200,500.00 | 204,000.00 | 199,700.00 | 204,000.00 | 200,893.95 | 597,421 |
| 2024-02-27 | 199,900.00 | 200,500.00 | 198,700.00 | 200,000.00 | 196,954.86 | 650,795 |
| 2024-02-26 | 200,000.00 | 201,500.00 | 199,500.00 | 199,900.00 | 196,856.38 | 630,834 |
| 2024-02-23 | 202,500.00 | 203,000.00 | 200,000.00 | 200,500.00 | 197,447.24 | 731,357 |
| 2024-02-22 | 204,000.00 | 204,500.00 | 200,500.00 | 202,000.00 | 198,924.40 | 881,700 |
| 2024-02-21 | 202,000.00 | 203,500.00 | 201,000.00 | 202,500.00 | 199,416.79 | 592,041 |
| 2024-02-20 | 203,500.00 | 205,500.00 | 202,000.00 | 202,500.00 | 199,416.79 | 708,867 |
| 2024-02-19 | 206,500.00 | 206,500.00 | 203,000.00 | 203,500.00 | 200,401.57 | 618,150 |
| 2024-02-16 | 205,500.00 | 209,000.00 | 204,000.00 | 205,000.00 | 201,878.73 | 999,143 |
| 2024-02-15 | 205,000.00 | 209,500.00 | 203,500.00 | 203,500.00 | 200,401.57 | 945,641 |
| 2024-02-14 | 200,500.00 | 203,500.00 | 199,300.00 | 202,500.00 | 199,416.79 | 627,951 |
| 2024-02-13 | 206,500.00 | 208,000.00 | 204,500.00 | 205,000.00 | 201,878.73 | 860,778 |
| 2024-02-08 | 206,500.00 | 208,000.00 | 205,000.00 | 206,000.00 | 202,863.50 | 628,984 |
| 2024-02-07 | 208,000.00 | 209,500.00 | 204,000.00 | 204,500.00 | 201,386.34 | 706,209 |
| 2024-02-06 | 208,000.00 | 209,000.00 | 203,500.00 | 205,500.00 | 202,371.11 | 896,400 |
| 2024-02-05 | 220,500.00 | 221,500.00 | 208,000.00 | 208,000.00 | 204,833.05 | 1,721,981 |
| 2024-02-02 | 209,500.00 | 221,500.00 | 208,000.00 | 221,500.00 | 218,127.50 | 1,841,501 |
| 2024-02-01 | 199,500.00 | 202,500.00 | 198,600.00 | 202,500.00 | 199,416.79 | 818,613 |
| 2024-01-31 | 208,500.00 | 209,500.00 | 200,000.00 | 200,500.00 | 197,447.24 | 1,318,605 |
| 2024-01-30 | 214,000.00 | 214,500.00 | 208,000.00 | 209,500.00 | 206,310.21 | 614,246 |
| 2024-01-29 | 216,500.00 | 218,000.00 | 211,500.00 | 212,000.00 | 208,772.15 | 616,505 |
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.