Naver Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	191,000.00	192,700.00	186,700.00	187,400.00	183,870.17	823,369
2023-10-30	184,100.00	187,200.00	183,000.00	186,100.00	182,594.66	392,043
2023-10-27	183,400.00	186,300.00	182,500.00	185,400.00	181,907.84	520,566
2023-10-26	184,000.00	186,800.00	181,300.00	181,900.00	178,473.77	757,629
2023-10-25	189,900.00	191,200.00	184,800.00	189,100.00	185,538.15	802,846
2023-10-24	181,500.00	187,100.00	180,100.00	187,000.00	183,477.71	802,790
2023-10-23	179,300.00	182,200.00	178,200.00	178,300.00	174,941.58	446,010
2023-10-20	178,400.00	181,600.00	178,000.00	180,200.00	176,805.79	579,075
2023-10-19	183,100.00	183,600.00	180,700.00	181,400.00	177,983.19	789,241
2023-10-18	188,400.00	190,000.00	185,500.00	186,300.00	182,790.89	531,306
2023-10-17	191,500.00	192,800.00	188,500.00	188,500.00	184,949.45	512,662
2023-10-16	190,500.00	192,000.00	188,400.00	189,700.00	186,126.85	568,781
2023-10-13	191,700.00	193,700.00	190,900.00	191,800.00	188,187.29	368,249
2023-10-12	193,700.00	194,900.00	191,500.00	193,600.00	189,953.39	570,782
2023-10-11	194,000.00	195,800.00	192,800.00	193,000.00	189,364.69	603,727
2023-10-10	192,800.00	196,300.00	189,800.00	191,200.00	187,598.59	627,779
2023-10-06	189,300.00	192,300.00	189,200.00	190,900.00	187,304.25	403,501
2023-10-05	192,500.00	193,800.00	189,000.00	189,400.00	185,832.50	622,759
2023-10-04	196,000.00	198,100.00	191,200.00	191,200.00	187,598.59	1,163,452
2023-09-27	198,000.00	202,500.00	197,600.00	201,500.00	197,704.59	419,270
2023-09-26	207,000.00	207,500.00	200,000.00	201,000.00	197,214.00	660,374
2023-09-25	209,000.00	211,500.00	206,000.00	206,500.00	202,610.41	490,044
2023-09-22	206,500.00	210,000.00	206,000.00	208,000.00	204,082.15	485,769
2023-09-21	215,000.00	216,500.00	210,000.00	210,000.00	206,044.48	685,787
2023-09-20	219,000.00	221,500.00	216,500.00	217,500.00	213,403.21	374,274
2023-09-19	222,000.00	222,000.00	219,000.00	219,500.00	215,365.54	448,589
2023-09-18	227,000.00	229,000.00	221,500.00	221,500.00	217,327.87	720,909
2023-09-15	225,000.00	230,000.00	224,500.00	229,500.00	225,177.18	1,162,871
2023-09-14	223,000.00	226,000.00	220,500.00	225,500.00	221,252.53	990,793
2023-09-13	220,000.00	222,000.00	215,500.00	222,000.00	217,818.45	923,349
2023-09-12	213,500.00	222,500.00	213,000.00	219,500.00	215,365.54	1,284,472
2023-09-11	214,000.00	214,500.00	210,000.00	211,500.00	207,516.23	724,040
2023-09-08	218,000.00	218,000.00	212,500.00	215,000.00	210,950.30	595,117
2023-09-07	216,000.00	222,000.00	214,500.00	216,500.00	212,422.05	1,234,068
2023-09-06	210,500.00	214,500.00	207,500.00	214,000.00	209,969.14	808,331
2023-09-05	211,500.00	213,000.00	209,500.00	212,000.00	208,006.81	390,882
2023-09-04	213,500.00	214,000.00	207,500.00	211,500.00	207,516.23	660,388
2023-09-01	215,000.00	215,500.00	212,000.00	214,500.00	210,459.72	569,772
2023-08-31	217,500.00	219,000.00	213,000.00	214,500.00	210,459.72	808,546
2023-08-30	221,000.00	222,000.00	216,500.00	217,500.00	213,403.21	600,149
2023-08-29	213,500.00	218,500.00	213,500.00	218,000.00	213,893.80	805,948
2023-08-28	213,000.00	213,500.00	210,000.00	213,500.00	209,478.56	695,518
2023-08-25	221,500.00	222,000.00	210,500.00	211,000.00	207,025.65	2,072,800
2023-08-24	221,000.00	235,000.00	218,500.00	229,000.00	224,686.60	3,013,711
2023-08-23	222,000.00	222,000.00	215,500.00	215,500.00	211,440.88	868,139
2023-08-22	218,000.00	224,500.00	217,000.00	221,000.00	216,837.29	1,005,692
2023-08-21	213,000.00	218,000.00	213,000.00	214,500.00	210,459.72	691,652
2023-08-18	213,500.00	217,500.00	211,000.00	212,500.00	208,497.39	886,686
2023-08-17	221,000.00	222,000.00	216,000.00	218,000.00	213,893.80	880,587
2023-08-16	219,500.00	225,500.00	218,000.00	222,500.00	218,309.03	943,493
2023-08-14	222,500.00	224,500.00	220,500.00	221,000.00	216,837.29	572,079
2023-08-11	227,000.00	231,500.00	222,000.00	222,000.00	217,818.45	939,248
2023-08-10	223,500.00	225,000.00	220,000.00	225,000.00	220,761.94	928,409
2023-08-09	225,000.00	232,500.00	224,000.00	227,500.00	223,214.86	1,277,473
2023-08-08	241,000.00	241,500.00	223,000.00	223,000.00	218,799.62	1,933,999
2023-08-07	226,500.00	241,500.00	225,000.00	234,500.00	230,083.00	3,055,268
2023-08-04	230,500.00	235,500.00	220,000.00	223,500.00	219,290.20	2,561,625
2023-08-03	226,500.00	227,500.00	219,000.00	223,000.00	218,799.62	1,430,439
2023-08-02	235,000.00	235,000.00	226,000.00	227,500.00	223,214.86	1,388,773
2023-08-01	232,500.00	239,500.00	230,500.00	233,000.00	228,611.26	3,102,468

← NewerPage 13 of 21 · 1,223 trading daysOlder →

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.