Naver Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	325,000.00	328,000.00	319,000.00	324,500.00	316,224.64	481,773
2022-02-16	322,500.00	325,500.00	320,000.00	324,500.00	316,224.64	447,832
2022-02-15	325,000.00	325,500.00	316,000.00	318,500.00	310,377.65	335,584
2022-02-14	326,000.00	327,000.00	318,000.00	322,000.00	313,788.40	424,845
2022-02-11	326,500.00	330,500.00	323,500.00	327,500.00	319,148.14	450,896
2022-02-10	326,500.00	337,500.00	326,500.00	331,500.00	323,046.13	701,866
2022-02-09	324,000.00	327,000.00	322,000.00	326,000.00	317,686.39	377,538
2022-02-08	329,000.00	329,500.00	320,000.00	322,000.00	313,788.40	427,530
2022-02-07	328,500.00	329,000.00	320,500.00	327,000.00	318,660.89	492,656
2022-02-04	321,500.00	329,500.00	321,000.00	327,500.00	319,148.14	548,945
2022-02-03	325,500.00	326,000.00	320,000.00	320,500.00	312,326.65	884,438
2022-01-28	297,000.00	311,000.00	297,000.00	310,000.00	302,094.42	974,351
2022-01-27	307,000.00	315,500.00	303,000.00	303,000.00	295,272.93	949,565
2022-01-26	318,500.00	321,000.00	312,000.00	313,000.00	305,017.92	811,297
2022-01-25	329,500.00	331,500.00	318,000.00	322,000.00	313,788.40	799,996
2022-01-24	333,000.00	334,000.00	327,500.00	328,500.00	320,122.64	494,977
2022-01-21	330,500.00	340,500.00	330,000.00	333,000.00	324,507.88	580,928
2022-01-20	331,000.00	336,500.00	326,500.00	335,000.00	326,456.87	695,553
2022-01-19	330,000.00	334,000.00	328,000.00	332,500.00	324,020.63	749,338
2022-01-18	346,500.00	348,000.00	335,500.00	338,000.00	329,380.37	441,573
2022-01-17	340,500.00	346,500.00	339,500.00	343,500.00	334,740.11	418,789
2022-01-14	341,000.00	342,500.00	335,500.00	342,000.00	333,278.36	504,907
2022-01-13	348,000.00	352,000.00	344,000.00	348,000.00	339,125.35	677,226
2022-01-12	339,500.00	352,500.00	339,500.00	345,500.00	336,689.10	1,047,713
2022-01-11	336,000.00	344,500.00	334,500.00	335,000.00	326,456.87	805,084
2022-01-10	339,000.00	339,500.00	329,000.00	335,000.00	326,456.87	828,611
2022-01-07	338,000.00	343,500.00	337,000.00	338,000.00	329,380.37	787,839
2022-01-06	348,500.00	349,500.00	337,500.00	338,500.00	329,867.62	1,280,916
2022-01-05	362,000.00	362,000.00	352,000.00	355,000.00	345,946.84	1,151,703
2022-01-04	376,000.00	376,000.00	365,000.00	365,500.00	356,179.07	803,676
2022-01-03	379,000.00	381,000.00	375,500.00	376,000.00	366,411.30	378,920
2021-12-30	381,000.00	382,000.00	376,000.00	378,500.00	368,847.54	369,314
2021-12-29	389,000.00	389,000.00	382,000.00	382,000.00	372,258.29	352,409
2021-12-28	380,000.00	385,500.00	378,000.00	384,500.00	374,196.56	551,228
2021-12-27	384,500.00	384,500.00	380,000.00	380,500.00	370,303.75	226,757
2021-12-24	378,000.00	388,000.00	378,000.00	384,000.00	373,709.96	412,695
2021-12-23	379,500.00	380,500.00	374,500.00	378,000.00	367,870.74	354,342
2021-12-22	376,000.00	380,000.00	375,500.00	378,500.00	368,357.34	263,513
2021-12-21	370,000.00	379,000.00	370,000.00	375,000.00	364,951.13	480,367
2021-12-20	381,500.00	383,000.00	373,000.00	373,000.00	363,004.73	630,690
2021-12-17	387,000.00	387,500.00	383,500.00	384,500.00	374,196.56	505,284
2021-12-16	389,500.00	395,500.00	384,500.00	387,500.00	377,116.17	543,865
2021-12-15	387,000.00	390,000.00	387,000.00	387,500.00	377,116.17	290,339
2021-12-14	388,500.00	392,500.00	387,000.00	392,000.00	381,495.59	322,068
2021-12-13	398,000.00	398,000.00	390,000.00	390,500.00	380,035.78	346,330
2021-12-10	394,000.00	396,500.00	393,500.00	395,000.00	384,415.19	224,452
2021-12-09	397,000.00	399,500.00	394,000.00	399,500.00	388,794.61	748,143
2021-12-08	395,000.00	399,500.00	394,000.00	395,000.00	384,415.19	534,080
2021-12-07	390,500.00	392,500.00	388,500.00	391,000.00	380,522.38	384,366
2021-12-06	400,500.00	400,500.00	389,500.00	392,000.00	381,495.59	456,773
2021-12-03	397,500.00	402,000.00	394,500.00	402,000.00	391,227.62	501,099
2021-12-02	382,500.00	399,000.00	382,000.00	398,500.00	387,821.41	613,006
2021-12-01	385,000.00	392,500.00	382,000.00	390,000.00	379,549.18	548,840
2021-11-30	391,000.00	392,500.00	381,000.00	381,000.00	370,790.35	1,103,481
2021-11-29	386,500.00	391,500.00	382,500.00	386,500.00	376,142.97	457,264
2021-11-26	394,000.00	395,500.00	388,000.00	389,500.00	379,062.58	473,540
2021-11-25	400,000.00	401,000.00	395,500.00	397,000.00	386,361.60	323,058
2021-11-24	399,000.00	401,000.00	392,000.00	395,000.00	384,415.19	554,151
2021-11-23	401,000.00	405,000.00	399,500.00	400,000.00	389,281.21	682,033
2021-11-22	403,000.00	411,500.00	400,500.00	410,000.00	399,013.24	555,854

← NewerPage 20 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.