Naver Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 211,500.00 | 218,500.00 | 211,500.00 | 216,500.00 | 213,203.63 | 406,869 |
| 2024-01-25 | 216,000.00 | 217,000.00 | 212,500.00 | 213,500.00 | 210,249.31 | 582,265 |
| 2024-01-24 | 219,000.00 | 219,500.00 | 215,500.00 | 218,000.00 | 214,680.79 | 380,731 |
| 2024-01-23 | 218,000.00 | 219,500.00 | 215,500.00 | 218,000.00 | 214,680.79 | 388,908 |
| 2024-01-22 | 219,000.00 | 222,500.00 | 217,000.00 | 217,000.00 | 213,696.02 | 533,513 |
| 2024-01-19 | 219,000.00 | 221,500.00 | 213,500.00 | 215,500.00 | 212,218.86 | 916,193 |
| 2024-01-18 | 217,000.00 | 219,500.00 | 215,000.00 | 216,500.00 | 213,203.63 | 730,722 |
| 2024-01-17 | 228,500.00 | 230,500.00 | 218,500.00 | 219,000.00 | 215,665.57 | 961,856 |
| 2024-01-16 | 227,500.00 | 235,500.00 | 227,000.00 | 230,000.00 | 226,498.08 | 695,734 |
| 2024-01-15 | 230,000.00 | 230,500.00 | 223,500.00 | 229,500.00 | 226,005.70 | 536,029 |
| 2024-01-12 | 232,000.00 | 232,500.00 | 228,000.00 | 230,500.00 | 226,990.47 | 516,678 |
| 2024-01-11 | 232,500.00 | 234,500.00 | 229,500.00 | 231,500.00 | 227,975.24 | 879,647 |
| 2024-01-10 | 229,500.00 | 233,500.00 | 227,000.00 | 231,000.00 | 227,482.86 | 702,562 |
| 2024-01-09 | 229,500.00 | 233,000.00 | 228,500.00 | 229,500.00 | 226,005.70 | 835,945 |
| 2024-01-08 | 222,000.00 | 231,500.00 | 222,000.00 | 226,500.00 | 223,051.37 | 1,054,917 |
| 2024-01-05 | 222,500.00 | 224,000.00 | 219,500.00 | 220,500.00 | 217,142.73 | 387,884 |
| 2024-01-04 | 221,000.00 | 225,500.00 | 220,500.00 | 223,000.00 | 219,604.66 | 538,911 |
| 2024-01-03 | 223,500.00 | 224,000.00 | 220,000.00 | 222,000.00 | 218,619.89 | 690,960 |
| 2024-01-02 | 222,500.00 | 229,000.00 | 221,000.00 | 227,500.00 | 224,036.15 | 716,469 |
| 2023-12-28 | 224,000.00 | 224,000.00 | 221,000.00 | 224,000.00 | 220,589.44 | 525,435 |
| 2023-12-27 | 216,000.00 | 223,000.00 | 215,500.00 | 223,000.00 | 219,604.66 | 609,910 |
| 2023-12-26 | 216,500.00 | 217,500.00 | 215,000.00 | 215,500.00 | 211,440.88 | 458,545 |
| 2023-12-22 | 218,500.00 | 219,000.00 | 215,000.00 | 215,000.00 | 210,950.30 | 571,741 |
| 2023-12-21 | 218,500.00 | 220,000.00 | 215,500.00 | 216,500.00 | 212,422.05 | 844,340 |
| 2023-12-20 | 224,000.00 | 225,500.00 | 219,500.00 | 220,500.00 | 216,346.71 | 874,344 |
| 2023-12-19 | 222,500.00 | 224,500.00 | 221,000.00 | 222,500.00 | 218,309.03 | 497,403 |
| 2023-12-18 | 226,000.00 | 226,500.00 | 222,000.00 | 223,000.00 | 218,799.62 | 555,176 |
| 2023-12-15 | 223,000.00 | 226,500.00 | 222,000.00 | 226,000.00 | 221,743.11 | 899,325 |
| 2023-12-14 | 218,500.00 | 225,000.00 | 217,000.00 | 223,000.00 | 218,799.62 | 1,761,941 |
| 2023-12-13 | 212,000.00 | 215,500.00 | 212,000.00 | 213,500.00 | 209,478.56 | 435,945 |
| 2023-12-12 | 216,500.00 | 219,500.00 | 212,500.00 | 213,500.00 | 209,478.56 | 710,270 |
| 2023-12-11 | 218,500.00 | 220,500.00 | 215,000.00 | 217,500.00 | 213,403.21 | 513,760 |
| 2023-12-08 | 215,500.00 | 219,000.00 | 215,000.00 | 217,500.00 | 213,403.21 | 685,720 |
| 2023-12-07 | 214,000.00 | 215,000.00 | 210,000.00 | 212,500.00 | 208,497.39 | 521,170 |
| 2023-12-06 | 214,000.00 | 215,500.00 | 212,500.00 | 213,500.00 | 209,478.56 | 494,143 |
| 2023-12-05 | 210,000.00 | 216,500.00 | 209,500.00 | 213,000.00 | 208,987.97 | 890,514 |
| 2023-12-04 | 208,000.00 | 214,000.00 | 207,500.00 | 210,500.00 | 206,535.06 | 706,500 |
| 2023-12-01 | 208,000.00 | 210,000.00 | 204,000.00 | 206,000.00 | 202,119.82 | 542,598 |
| 2023-11-30 | 206,500.00 | 209,500.00 | 206,500.00 | 208,000.00 | 204,082.15 | 642,304 |
| 2023-11-29 | 208,500.00 | 209,000.00 | 205,500.00 | 207,500.00 | 203,591.57 | 496,563 |
| 2023-11-28 | 208,000.00 | 210,000.00 | 204,500.00 | 207,500.00 | 203,591.57 | 550,801 |
| 2023-11-27 | 205,500.00 | 211,000.00 | 205,000.00 | 206,000.00 | 202,119.82 | 538,210 |
| 2023-11-24 | 205,500.00 | 207,500.00 | 204,000.00 | 205,500.00 | 201,629.24 | 335,280 |
| 2023-11-23 | 206,500.00 | 208,000.00 | 204,500.00 | 205,500.00 | 201,629.24 | 345,224 |
| 2023-11-22 | 202,500.00 | 207,500.00 | 200,500.00 | 207,500.00 | 203,591.57 | 357,391 |
| 2023-11-21 | 205,000.00 | 207,500.00 | 204,000.00 | 204,500.00 | 200,648.08 | 463,033 |
| 2023-11-20 | 200,500.00 | 203,500.00 | 200,000.00 | 202,500.00 | 198,685.75 | 272,327 |
| 2023-11-17 | 203,000.00 | 204,000.00 | 200,000.00 | 202,000.00 | 198,195.17 | 406,874 |
| 2023-11-16 | 204,000.00 | 204,500.00 | 200,500.00 | 203,000.00 | 199,176.33 | 425,403 |
| 2023-11-15 | 203,500.00 | 206,000.00 | 202,000.00 | 205,500.00 | 201,629.24 | 846,436 |
| 2023-11-14 | 194,100.00 | 198,900.00 | 194,000.00 | 198,600.00 | 194,859.21 | 478,385 |
| 2023-11-13 | 197,400.00 | 199,000.00 | 192,500.00 | 192,600.00 | 188,972.22 | 499,910 |
| 2023-11-10 | 196,300.00 | 198,500.00 | 193,500.00 | 194,700.00 | 191,032.67 | 674,585 |
| 2023-11-09 | 197,100.00 | 200,500.00 | 196,000.00 | 198,200.00 | 194,466.74 | 592,942 |
| 2023-11-08 | 200,000.00 | 202,000.00 | 197,400.00 | 197,400.00 | 193,681.81 | 586,525 |
| 2023-11-07 | 202,500.00 | 204,000.00 | 197,600.00 | 200,500.00 | 196,723.42 | 782,666 |
| 2023-11-06 | 204,500.00 | 207,500.00 | 200,000.00 | 205,500.00 | 201,629.24 | 1,000,560 |
| 2023-11-03 | 195,800.00 | 200,500.00 | 193,100.00 | 200,500.00 | 196,723.42 | 1,272,388 |
| 2023-11-02 | 191,100.00 | 192,700.00 | 190,300.00 | 190,800.00 | 187,206.13 | 633,508 |
| 2023-11-01 | 190,000.00 | 191,600.00 | 187,000.00 | 187,700.00 | 184,164.52 | 511,161 |
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.