Naver Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 269,500.00 | 271,000.00 | 266,000.00 | 267,500.00 | 260,678.25 | 517,715 |
| 2022-08-10 | 262,500.00 | 266,000.00 | 261,000.00 | 262,000.00 | 255,318.51 | 317,975 |
| 2022-08-09 | 261,000.00 | 267,000.00 | 259,500.00 | 265,000.00 | 258,242.00 | 529,474 |
| 2022-08-08 | 261,000.00 | 261,500.00 | 257,000.00 | 258,500.00 | 251,907.77 | 940,226 |
| 2022-08-05 | 277,500.00 | 281,000.00 | 265,500.00 | 267,000.00 | 260,191.00 | 949,836 |
| 2022-08-04 | 272,500.00 | 278,000.00 | 271,000.00 | 273,500.00 | 266,525.24 | 960,547 |
| 2022-08-03 | 256,000.00 | 271,000.00 | 255,000.00 | 269,000.00 | 262,140.00 | 831,121 |
| 2022-08-02 | 260,500.00 | 260,500.00 | 254,000.00 | 259,000.00 | 252,395.02 | 551,218 |
| 2022-08-01 | 260,500.00 | 261,500.00 | 256,500.00 | 259,000.00 | 252,395.02 | 532,517 |
| 2022-07-29 | 252,000.00 | 262,000.00 | 251,500.00 | 259,000.00 | 252,395.02 | 1,105,156 |
| 2022-07-28 | 251,000.00 | 255,000.00 | 245,500.00 | 247,000.00 | 240,701.04 | 564,324 |
| 2022-07-27 | 247,500.00 | 247,500.00 | 241,000.00 | 246,000.00 | 239,726.54 | 576,997 |
| 2022-07-26 | 244,500.00 | 245,000.00 | 240,500.00 | 245,000.00 | 238,752.04 | 432,397 |
| 2022-07-25 | 248,000.00 | 249,000.00 | 244,000.00 | 248,000.00 | 241,675.54 | 380,368 |
| 2022-07-22 | 250,000.00 | 253,500.00 | 247,000.00 | 250,000.00 | 243,624.53 | 465,586 |
| 2022-07-21 | 248,500.00 | 256,500.00 | 246,500.00 | 250,500.00 | 244,111.78 | 567,875 |
| 2022-07-20 | 251,000.00 | 253,500.00 | 244,500.00 | 246,000.00 | 239,726.54 | 635,582 |
| 2022-07-19 | 242,500.00 | 244,000.00 | 240,000.00 | 243,500.00 | 237,290.30 | 350,932 |
| 2022-07-18 | 234,000.00 | 247,000.00 | 233,000.00 | 246,500.00 | 240,213.79 | 986,963 |
| 2022-07-15 | 234,500.00 | 234,500.00 | 228,000.00 | 231,000.00 | 225,109.07 | 826,920 |
| 2022-07-14 | 232,000.00 | 236,000.00 | 231,000.00 | 233,500.00 | 227,545.31 | 611,226 |
| 2022-07-13 | 232,000.00 | 239,000.00 | 232,000.00 | 237,500.00 | 231,443.31 | 451,619 |
| 2022-07-12 | 236,500.00 | 237,500.00 | 230,500.00 | 233,500.00 | 227,545.31 | 601,679 |
| 2022-07-11 | 246,000.00 | 248,000.00 | 238,500.00 | 240,500.00 | 234,366.80 | 554,603 |
| 2022-07-08 | 247,000.00 | 252,500.00 | 246,000.00 | 249,000.00 | 242,650.03 | 652,395 |
| 2022-07-07 | 246,000.00 | 249,000.00 | 243,000.00 | 245,000.00 | 238,752.04 | 547,620 |
| 2022-07-06 | 240,000.00 | 249,500.00 | 236,500.00 | 243,500.00 | 237,290.30 | 875,386 |
| 2022-07-05 | 238,500.00 | 248,500.00 | 237,000.00 | 243,000.00 | 236,803.05 | 654,854 |
| 2022-07-04 | 237,500.00 | 240,000.00 | 230,500.00 | 235,000.00 | 229,007.06 | 512,776 |
| 2022-07-01 | 240,000.00 | 242,500.00 | 233,500.00 | 237,000.00 | 230,956.06 | 527,033 |
| 2022-06-30 | 241,500.00 | 245,000.00 | 236,500.00 | 240,000.00 | 233,879.55 | 764,891 |
| 2022-06-29 | 246,500.00 | 249,000.00 | 244,500.00 | 246,500.00 | 240,213.79 | 464,699 |
| 2022-06-28 | 248,500.00 | 253,000.00 | 246,000.00 | 252,500.00 | 246,060.78 | 460,119 |
| 2022-06-27 | 247,500.00 | 253,500.00 | 244,500.00 | 249,000.00 | 242,650.03 | 634,239 |
| 2022-06-24 | 238,500.00 | 250,000.00 | 236,000.00 | 247,500.00 | 241,188.29 | 990,710 |
| 2022-06-23 | 229,000.00 | 239,500.00 | 229,000.00 | 234,000.00 | 228,032.56 | 894,526 |
| 2022-06-22 | 239,500.00 | 239,500.00 | 227,000.00 | 229,000.00 | 223,160.07 | 894,578 |
| 2022-06-21 | 236,000.00 | 241,500.00 | 234,500.00 | 239,500.00 | 233,392.30 | 526,317 |
| 2022-06-20 | 239,500.00 | 241,000.00 | 230,000.00 | 234,000.00 | 228,032.56 | 719,666 |
| 2022-06-17 | 232,500.00 | 241,500.00 | 232,500.00 | 237,500.00 | 231,443.31 | 990,192 |
| 2022-06-16 | 249,000.00 | 251,000.00 | 239,500.00 | 240,000.00 | 233,879.55 | 737,844 |
| 2022-06-15 | 250,000.00 | 252,000.00 | 241,500.00 | 244,500.00 | 238,264.79 | 751,618 |
| 2022-06-14 | 246,000.00 | 255,500.00 | 245,000.00 | 253,000.00 | 246,548.03 | 731,127 |
| 2022-06-13 | 262,000.00 | 263,000.00 | 254,000.00 | 254,000.00 | 247,522.53 | 928,643 |
| 2022-06-10 | 269,000.00 | 274,500.00 | 268,500.00 | 270,000.00 | 263,114.50 | 497,525 |
| 2022-06-09 | 275,500.00 | 277,500.00 | 269,000.00 | 273,000.00 | 266,037.99 | 753,205 |
| 2022-06-08 | 279,500.00 | 280,000.00 | 274,500.00 | 278,000.00 | 270,910.48 | 400,681 |
| 2022-06-07 | 282,500.00 | 284,000.00 | 276,000.00 | 278,000.00 | 270,910.48 | 660,801 |
| 2022-06-03 | 293,500.00 | 294,500.00 | 286,000.00 | 287,500.00 | 280,168.21 | 470,483 |
| 2022-06-02 | 290,500.00 | 291,000.00 | 284,000.00 | 290,000.00 | 282,604.46 | 608,586 |
| 2022-05-31 | 281,500.00 | 289,500.00 | 277,500.00 | 288,000.00 | 280,655.46 | 1,515,701 |
| 2022-05-30 | 274,000.00 | 282,500.00 | 273,500.00 | 281,000.00 | 273,833.97 | 751,170 |
| 2022-05-27 | 271,000.00 | 272,000.00 | 268,500.00 | 270,000.00 | 263,114.50 | 481,191 |
| 2022-05-26 | 269,500.00 | 272,500.00 | 266,000.00 | 266,000.00 | 259,216.50 | 541,194 |
| 2022-05-25 | 266,500.00 | 268,500.00 | 262,500.00 | 266,000.00 | 259,216.50 | 533,307 |
| 2022-05-24 | 275,000.00 | 275,500.00 | 266,000.00 | 266,000.00 | 259,216.50 | 574,617 |
| 2022-05-23 | 275,000.00 | 278,000.00 | 273,500.00 | 277,500.00 | 270,423.23 | 317,519 |
| 2022-05-20 | 270,000.00 | 277,000.00 | 269,000.00 | 275,000.00 | 267,986.99 | 468,832 |
| 2022-05-19 | 268,500.00 | 273,000.00 | 266,500.00 | 271,500.00 | 264,576.24 | 625,683 |
| 2022-05-18 | 279,500.00 | 280,500.00 | 275,000.00 | 276,500.00 | 269,448.73 | 536,493 |
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.