Naver Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 273,500.00 | 276,000.00 | 272,000.00 | 275,500.00 | 268,474.24 | 430,794 |
| 2022-05-16 | 278,000.00 | 279,000.00 | 273,000.00 | 273,500.00 | 266,525.24 | 385,763 |
| 2022-05-13 | 272,000.00 | 275,000.00 | 269,500.00 | 274,500.00 | 267,499.74 | 474,153 |
| 2022-05-12 | 273,500.00 | 276,000.00 | 270,000.00 | 270,000.00 | 263,114.50 | 611,860 |
| 2022-05-11 | 273,500.00 | 279,000.00 | 273,000.00 | 279,000.00 | 271,884.98 | 473,201 |
| 2022-05-10 | 269,000.00 | 277,500.00 | 269,000.00 | 276,000.00 | 268,961.48 | 732,705 |
| 2022-05-09 | 269,500.00 | 277,000.00 | 269,000.00 | 275,000.00 | 267,986.99 | 538,607 |
| 2022-05-06 | 272,500.00 | 275,000.00 | 268,000.00 | 272,000.00 | 265,063.49 | 787,063 |
| 2022-05-04 | 282,000.00 | 287,000.00 | 279,500.00 | 282,000.00 | 274,808.47 | 394,212 |
| 2022-05-03 | 280,500.00 | 284,000.00 | 280,000.00 | 282,000.00 | 274,808.47 | 419,535 |
| 2022-05-02 | 281,000.00 | 282,500.00 | 279,000.00 | 281,000.00 | 273,833.97 | 509,250 |
| 2022-04-29 | 282,500.00 | 287,500.00 | 281,500.00 | 286,500.00 | 279,193.71 | 540,274 |
| 2022-04-28 | 286,000.00 | 286,000.00 | 278,500.00 | 280,500.00 | 273,346.73 | 547,958 |
| 2022-04-27 | 279,500.00 | 282,000.00 | 277,000.00 | 280,500.00 | 273,346.73 | 875,090 |
| 2022-04-26 | 288,500.00 | 291,500.00 | 285,000.00 | 287,000.00 | 279,680.96 | 804,555 |
| 2022-04-25 | 292,500.00 | 295,000.00 | 288,000.00 | 288,500.00 | 281,142.71 | 823,308 |
| 2022-04-22 | 302,000.00 | 304,000.00 | 299,500.00 | 300,000.00 | 292,349.44 | 1,166,406 |
| 2022-04-21 | 310,500.00 | 311,000.00 | 306,000.00 | 309,500.00 | 301,607.17 | 803,990 |
| 2022-04-20 | 315,500.00 | 317,000.00 | 312,000.00 | 315,500.00 | 307,454.16 | 496,286 |
| 2022-04-19 | 308,000.00 | 314,000.00 | 307,500.00 | 312,000.00 | 304,043.42 | 371,024 |
| 2022-04-18 | 306,000.00 | 308,000.00 | 305,000.00 | 306,500.00 | 298,683.68 | 209,787 |
| 2022-04-15 | 309,000.00 | 314,000.00 | 305,500.00 | 308,500.00 | 300,632.67 | 369,642 |
| 2022-04-14 | 311,500.00 | 315,500.00 | 308,500.00 | 313,000.00 | 305,017.92 | 459,979 |
| 2022-04-13 | 306,000.00 | 311,500.00 | 304,000.00 | 310,500.00 | 302,581.67 | 519,629 |
| 2022-04-12 | 306,000.00 | 311,000.00 | 305,000.00 | 308,500.00 | 300,632.67 | 467,984 |
| 2022-04-11 | 311,000.00 | 313,000.00 | 308,000.00 | 313,000.00 | 305,017.92 | 507,362 |
| 2022-04-08 | 322,000.00 | 324,500.00 | 311,500.00 | 316,500.00 | 308,428.66 | 626,173 |
| 2022-04-07 | 323,000.00 | 328,500.00 | 321,000.00 | 321,000.00 | 312,813.90 | 493,204 |
| 2022-04-06 | 336,500.00 | 338,000.00 | 329,000.00 | 330,000.00 | 321,584.38 | 647,201 |
| 2022-04-05 | 340,500.00 | 343,000.00 | 338,000.00 | 342,500.00 | 333,765.61 | 389,951 |
| 2022-04-04 | 335,500.00 | 339,000.00 | 332,000.00 | 338,000.00 | 329,380.37 | 283,687 |
| 2022-04-01 | 340,000.00 | 340,500.00 | 335,500.00 | 335,500.00 | 326,944.12 | 446,987 |
| 2022-03-31 | 341,500.00 | 342,000.00 | 338,500.00 | 340,500.00 | 331,816.61 | 427,064 |
| 2022-03-30 | 342,000.00 | 342,000.00 | 337,000.00 | 339,000.00 | 330,354.87 | 454,373 |
| 2022-03-29 | 334,500.00 | 338,000.00 | 332,000.00 | 334,000.00 | 325,482.38 | 323,767 |
| 2022-03-28 | 329,500.00 | 332,500.00 | 324,000.00 | 331,500.00 | 323,046.13 | 356,589 |
| 2022-03-25 | 339,500.00 | 340,000.00 | 332,500.00 | 333,000.00 | 324,507.88 | 559,026 |
| 2022-03-24 | 339,500.00 | 342,000.00 | 335,000.00 | 340,000.00 | 331,329.36 | 528,012 |
| 2022-03-23 | 343,000.00 | 347,500.00 | 341,500.00 | 345,500.00 | 336,689.10 | 504,911 |
| 2022-03-22 | 340,000.00 | 341,000.00 | 336,000.00 | 339,500.00 | 330,842.12 | 301,259 |
| 2022-03-21 | 347,500.00 | 347,500.00 | 336,000.00 | 339,000.00 | 330,354.87 | 398,441 |
| 2022-03-18 | 345,000.00 | 346,500.00 | 341,500.00 | 344,500.00 | 335,714.61 | 722,326 |
| 2022-03-17 | 337,500.00 | 348,000.00 | 337,500.00 | 344,500.00 | 335,714.61 | 1,070,200 |
| 2022-03-16 | 333,500.00 | 334,000.00 | 324,000.00 | 330,500.00 | 322,071.63 | 584,708 |
| 2022-03-15 | 328,500.00 | 335,000.00 | 326,000.00 | 327,500.00 | 319,148.14 | 627,012 |
| 2022-03-14 | 328,500.00 | 338,000.00 | 325,000.00 | 329,000.00 | 320,609.89 | 679,812 |
| 2022-03-11 | 330,000.00 | 332,000.00 | 323,000.00 | 329,000.00 | 320,609.89 | 737,003 |
| 2022-03-10 | 319,000.00 | 337,000.00 | 316,000.00 | 330,500.00 | 322,071.63 | 1,521,280 |
| 2022-03-08 | 302,000.00 | 309,500.00 | 301,500.00 | 304,500.00 | 296,734.68 | 559,921 |
| 2022-03-07 | 309,000.00 | 309,500.00 | 305,000.00 | 307,000.00 | 299,170.93 | 535,033 |
| 2022-03-04 | 325,500.00 | 326,000.00 | 317,000.00 | 317,500.00 | 309,403.16 | 445,607 |
| 2022-03-03 | 319,000.00 | 327,000.00 | 318,500.00 | 325,500.00 | 317,199.14 | 580,888 |
| 2022-03-02 | 319,000.00 | 319,500.00 | 312,000.00 | 317,000.00 | 308,915.91 | 546,099 |
| 2022-02-28 | 312,000.00 | 318,500.00 | 310,500.00 | 318,000.00 | 309,890.41 | 542,469 |
| 2022-02-25 | 308,000.00 | 317,500.00 | 305,000.00 | 314,500.00 | 306,479.66 | 857,872 |
| 2022-02-24 | 305,000.00 | 306,000.00 | 300,000.00 | 302,500.00 | 294,785.68 | 666,538 |
| 2022-02-23 | 316,000.00 | 316,500.00 | 308,500.00 | 309,000.00 | 301,119.92 | 443,348 |
| 2022-02-22 | 309,500.00 | 313,000.00 | 308,000.00 | 313,000.00 | 305,017.92 | 484,404 |
| 2022-02-21 | 311,000.00 | 318,500.00 | 308,000.00 | 318,000.00 | 309,890.41 | 550,016 |
| 2022-02-18 | 319,500.00 | 320,000.00 | 315,500.00 | 318,000.00 | 309,890.41 | 549,382 |
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.