Naver Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	177,500.00	180,000.00	176,000.00	176,000.00	172,297.11	975,484
2022-11-09	178,500.00	183,000.00	177,500.00	180,000.00	176,212.95	1,596,245
2022-11-08	172,000.00	179,000.00	171,000.00	177,500.00	173,765.55	2,549,625
2022-11-07	177,000.00	178,000.00	168,000.00	169,000.00	165,444.38	2,128,304
2022-11-04	167,500.00	174,500.00	167,500.00	174,000.00	170,339.18	1,248,339
2022-11-03	168,500.00	170,500.00	166,000.00	169,000.00	165,444.38	1,017,930
2022-11-02	170,000.00	177,000.00	169,000.00	174,000.00	170,339.18	1,585,072
2022-11-01	168,000.00	171,000.00	166,500.00	170,500.00	166,912.82	768,757
2022-10-31	163,500.00	170,500.00	161,500.00	169,500.00	165,933.86	1,585,289
2022-10-28	158,000.00	161,000.00	157,000.00	160,000.00	156,633.73	777,329
2022-10-27	159,000.00	162,000.00	156,000.00	161,000.00	157,612.69	1,058,992
2022-10-26	165,000.00	165,000.00	159,000.00	159,500.00	156,144.25	1,352,211
2022-10-25	164,500.00	167,000.00	164,000.00	165,500.00	162,018.02	547,041
2022-10-24	169,000.00	170,000.00	163,000.00	164,000.00	160,549.58	888,373
2022-10-21	165,000.00	168,000.00	164,000.00	166,000.00	162,507.50	749,769
2022-10-20	168,000.00	168,500.00	163,000.00	168,500.00	164,954.90	1,098,598
2022-10-19	172,500.00	173,500.00	168,500.00	168,500.00	164,954.90	1,172,766
2022-10-18	170,500.00	173,000.00	169,000.00	172,500.00	168,870.74	1,414,552
2022-10-17	162,500.00	168,000.00	160,500.00	167,000.00	163,486.46	1,436,527
2022-10-14	163,500.00	168,500.00	163,000.00	165,500.00	162,018.02	1,568,930
2022-10-13	160,500.00	161,000.00	155,000.00	158,500.00	155,165.29	1,487,183
2022-10-12	158,500.00	164,500.00	158,000.00	162,000.00	158,591.65	1,515,631
2022-10-11	156,500.00	159,500.00	156,000.00	158,500.00	155,165.29	1,835,014
2022-10-07	164,000.00	167,500.00	159,500.00	160,000.00	156,633.73	2,596,863
2022-10-06	163,500.00	169,000.00	163,000.00	167,000.00	163,486.46	3,477,299
2022-10-05	170,500.00	176,000.00	164,000.00	164,000.00	160,549.58	6,634,375
2022-10-04	192,000.00	192,000.00	175,500.00	176,500.00	172,786.59	3,753,785
2022-09-30	191,500.00	198,000.00	190,500.00	193,500.00	189,428.92	924,294
2022-09-29	203,000.00	205,000.00	196,000.00	196,500.00	192,365.80	612,278
2022-09-28	202,500.00	203,500.00	198,000.00	200,500.00	195,386.88	579,635
2022-09-27	202,500.00	206,000.00	199,000.00	204,500.00	199,284.87	641,394
2022-09-26	205,500.00	208,000.00	204,000.00	204,500.00	199,284.87	513,342
2022-09-23	207,500.00	212,500.00	207,500.00	210,500.00	205,131.86	655,441
2022-09-22	207,500.00	209,500.00	204,000.00	206,500.00	201,233.86	693,460
2022-09-21	216,500.00	217,000.00	212,000.00	213,000.00	207,568.10	493,972
2022-09-20	220,500.00	222,000.00	218,000.00	218,000.00	212,440.59	240,498
2022-09-19	219,500.00	221,000.00	217,000.00	218,000.00	212,440.59	502,182
2022-09-16	221,500.00	223,000.00	219,500.00	220,000.00	214,389.59	777,712
2022-09-15	231,000.00	231,000.00	225,500.00	225,500.00	219,749.33	525,459
2022-09-14	228,500.00	231,000.00	226,000.00	230,000.00	224,134.57	552,863
2022-09-13	236,000.00	239,500.00	235,500.00	238,500.00	232,417.80	510,894
2022-09-08	233,000.00	234,500.00	228,500.00	231,500.00	225,596.32	542,651
2022-09-07	233,500.00	233,500.00	228,000.00	231,500.00	225,596.32	480,805
2022-09-06	237,500.00	237,500.00	233,500.00	235,000.00	229,007.06	240,015
2022-09-05	233,500.00	238,000.00	233,500.00	236,000.00	229,981.56	327,916
2022-09-02	237,500.00	239,000.00	232,500.00	234,000.00	228,032.56	374,672
2022-09-01	236,000.00	238,000.00	233,000.00	236,000.00	229,981.56	410,984
2022-08-31	234,500.00	240,500.00	232,500.00	240,000.00	233,879.55	424,718
2022-08-30	234,500.00	239,500.00	234,500.00	238,000.00	231,930.56	306,143
2022-08-29	232,500.00	235,500.00	231,500.00	234,000.00	228,032.56	610,295
2022-08-26	246,000.00	246,500.00	241,500.00	242,000.00	235,828.55	306,637
2022-08-25	243,000.00	248,500.00	242,000.00	244,500.00	238,264.79	347,778
2022-08-24	242,000.00	243,500.00	240,500.00	241,500.00	235,341.30	344,838
2022-08-23	243,500.00	244,500.00	240,000.00	241,000.00	234,854.05	400,035
2022-08-22	245,000.00	247,000.00	241,500.00	245,500.00	239,239.29	340,467
2022-08-19	250,500.00	251,000.00	246,000.00	248,000.00	241,675.54	382,703
2022-08-18	254,000.00	256,000.00	249,000.00	250,000.00	243,624.53	788,467
2022-08-17	259,000.00	260,000.00	254,500.00	258,000.00	251,420.52	433,453
2022-08-16	268,500.00	269,000.00	258,000.00	259,500.00	252,882.27	864,710
2022-08-12	267,500.00	269,500.00	265,000.00	265,500.00	258,729.25	402,713

← NewerPage 17 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.