Naver Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 207,000.00 | 211,500.00 | 204,000.00 | 204,000.00 | 200,893.95 | 555,170 |
| 2025-01-21 | 205,000.00 | 208,000.00 | 203,000.00 | 204,500.00 | 201,386.34 | 357,682 |
| 2025-01-20 | 209,000.00 | 209,500.00 | 204,500.00 | 205,000.00 | 201,878.73 | 398,841 |
| 2025-01-17 | 206,000.00 | 210,000.00 | 203,500.00 | 209,000.00 | 205,817.82 | 701,799 |
| 2025-01-16 | 210,000.00 | 211,000.00 | 205,000.00 | 206,500.00 | 203,355.89 | 642,605 |
| 2025-01-15 | 203,000.00 | 207,000.00 | 202,000.00 | 206,500.00 | 203,355.89 | 678,808 |
| 2025-01-14 | 204,000.00 | 205,500.00 | 202,000.00 | 202,000.00 | 198,924.40 | 499,095 |
| 2025-01-13 | 201,000.00 | 205,000.00 | 200,000.00 | 204,000.00 | 200,893.95 | 543,782 |
| 2025-01-10 | 203,000.00 | 204,500.00 | 201,000.00 | 202,000.00 | 198,924.40 | 441,863 |
| 2025-01-09 | 208,500.00 | 210,000.00 | 201,000.00 | 202,500.00 | 199,416.79 | 777,551 |
| 2025-01-08 | 206,500.00 | 210,000.00 | 206,000.00 | 207,000.00 | 203,848.27 | 523,637 |
| 2025-01-07 | 210,000.00 | 213,000.00 | 207,000.00 | 208,000.00 | 204,833.05 | 603,701 |
| 2025-01-06 | 200,500.00 | 208,500.00 | 200,500.00 | 208,500.00 | 205,325.44 | 770,359 |
| 2025-01-03 | 193,200.00 | 202,000.00 | 193,200.00 | 200,500.00 | 197,447.24 | 798,480 |
| 2025-01-02 | 199,500.00 | 202,000.00 | 191,700.00 | 193,800.00 | 190,849.25 | 698,458 |
| 2024-12-30 | 196,800.00 | 201,500.00 | 196,400.00 | 198,900.00 | 195,871.60 | 577,293 |
| 2024-12-27 | 198,700.00 | 200,500.00 | 195,500.00 | 197,700.00 | 194,689.87 | 689,235 |
| 2024-12-26 | 202,500.00 | 203,000.00 | 197,000.00 | 199,900.00 | 196,856.38 | 645,976 |
| 2024-12-24 | 200,500.00 | 204,000.00 | 200,500.00 | 202,500.00 | 199,416.79 | 557,658 |
| 2024-12-23 | 212,500.00 | 213,000.00 | 200,000.00 | 201,000.00 | 197,939.63 | 1,169,871 |
| 2024-12-20 | 211,000.00 | 213,000.00 | 208,500.00 | 210,000.00 | 206,802.60 | 775,746 |
| 2024-12-19 | 208,500.00 | 211,500.00 | 207,500.00 | 209,500.00 | 206,310.21 | 640,399 |
| 2024-12-18 | 209,500.00 | 215,000.00 | 209,500.00 | 212,500.00 | 209,264.53 | 663,879 |
| 2024-12-17 | 214,500.00 | 215,000.00 | 209,000.00 | 209,500.00 | 206,310.21 | 895,923 |
| 2024-12-16 | 213,500.00 | 218,000.00 | 211,500.00 | 214,000.00 | 210,741.69 | 945,545 |
| 2024-12-13 | 209,000.00 | 212,000.00 | 205,000.00 | 210,000.00 | 206,802.60 | 1,102,386 |
| 2024-12-12 | 219,000.00 | 220,000.00 | 206,000.00 | 208,000.00 | 204,833.05 | 2,167,932 |
| 2024-12-11 | 209,000.00 | 218,000.00 | 208,500.00 | 218,000.00 | 214,680.79 | 1,547,595 |
| 2024-12-10 | 204,500.00 | 209,000.00 | 203,000.00 | 209,000.00 | 205,817.82 | 905,766 |
| 2024-12-09 | 200,500.00 | 204,000.00 | 200,500.00 | 201,500.00 | 198,432.02 | 1,206,493 |
| 2024-12-06 | 204,000.00 | 206,000.00 | 197,300.00 | 204,500.00 | 201,386.34 | 1,336,764 |
| 2024-12-05 | 204,500.00 | 208,000.00 | 203,000.00 | 204,000.00 | 200,893.95 | 1,438,398 |
| 2024-12-04 | 205,000.00 | 209,000.00 | 200,500.00 | 202,500.00 | 199,416.79 | 1,758,995 |
| 2024-12-03 | 207,500.00 | 210,000.00 | 204,500.00 | 209,000.00 | 205,817.82 | 1,101,247 |
| 2024-12-02 | 208,500.00 | 210,500.00 | 203,000.00 | 203,500.00 | 200,401.57 | 1,220,401 |
| 2024-11-29 | 204,500.00 | 209,000.00 | 201,500.00 | 206,500.00 | 203,355.89 | 1,243,799 |
| 2024-11-28 | 204,000.00 | 208,000.00 | 202,000.00 | 204,500.00 | 201,386.34 | 1,341,153 |
| 2024-11-27 | 196,800.00 | 205,000.00 | 196,200.00 | 203,000.00 | 199,909.18 | 2,305,266 |
| 2024-11-26 | 192,200.00 | 196,000.00 | 192,200.00 | 195,600.00 | 192,621.85 | 995,917 |
| 2024-11-25 | 190,100.00 | 193,200.00 | 187,400.00 | 193,200.00 | 190,258.39 | 2,335,917 |
| 2024-11-22 | 189,600.00 | 190,800.00 | 187,400.00 | 190,000.00 | 187,107.11 | 759,493 |
| 2024-11-21 | 192,600.00 | 192,700.00 | 188,900.00 | 189,700.00 | 186,811.68 | 887,174 |
| 2024-11-20 | 193,500.00 | 194,000.00 | 191,300.00 | 193,100.00 | 190,159.91 | 693,589 |
| 2024-11-19 | 190,300.00 | 194,200.00 | 190,200.00 | 193,000.00 | 190,061.44 | 964,416 |
| 2024-11-18 | 191,000.00 | 191,800.00 | 189,300.00 | 190,800.00 | 187,894.93 | 760,104 |
| 2024-11-15 | 190,500.00 | 191,900.00 | 188,100.00 | 190,000.00 | 187,107.11 | 1,153,043 |
| 2024-11-14 | 183,800.00 | 190,500.00 | 183,000.00 | 188,500.00 | 185,629.95 | 2,172,828 |
| 2024-11-13 | 181,400.00 | 184,100.00 | 179,700.00 | 182,200.00 | 179,425.87 | 1,224,589 |
| 2024-11-12 | 175,700.00 | 182,800.00 | 175,700.00 | 181,400.00 | 178,638.05 | 1,708,052 |
| 2024-11-11 | 174,600.00 | 177,000.00 | 171,500.00 | 176,000.00 | 173,320.27 | 654,961 |
| 2024-11-08 | 182,600.00 | 182,800.00 | 173,700.00 | 174,600.00 | 171,941.59 | 1,233,287 |
| 2024-11-07 | 175,900.00 | 179,700.00 | 174,600.00 | 179,700.00 | 176,963.94 | 675,120 |
| 2024-11-06 | 176,700.00 | 177,400.00 | 174,100.00 | 176,300.00 | 173,615.70 | 432,475 |
| 2024-11-05 | 174,000.00 | 177,100.00 | 173,700.00 | 176,500.00 | 173,812.66 | 346,402 |
| 2024-11-04 | 170,200.00 | 175,900.00 | 170,100.00 | 175,700.00 | 173,024.84 | 697,688 |
| 2024-11-01 | 169,000.00 | 170,800.00 | 168,500.00 | 169,700.00 | 167,116.19 | 244,187 |
| 2024-10-31 | 172,100.00 | 174,800.00 | 169,700.00 | 170,000.00 | 167,411.63 | 485,411 |
| 2024-10-30 | 170,600.00 | 175,300.00 | 170,500.00 | 174,400.00 | 171,744.63 | 716,996 |
| 2024-10-29 | 170,400.00 | 171,800.00 | 166,700.00 | 169,200.00 | 166,623.81 | 352,478 |
| 2024-10-28 | 167,800.00 | 170,700.00 | 167,800.00 | 170,400.00 | 167,805.54 | 319,943 |
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.