Naver Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 172,100.00 | 172,900.00 | 167,100.00 | 167,800.00 | 165,245.12 | 627,017 |
| 2024-10-24 | 172,100.00 | 173,400.00 | 170,800.00 | 172,100.00 | 169,479.65 | 384,523 |
| 2024-10-23 | 172,000.00 | 174,600.00 | 170,800.00 | 172,500.00 | 169,873.56 | 589,358 |
| 2024-10-22 | 176,900.00 | 177,100.00 | 170,800.00 | 171,200.00 | 168,593.36 | 765,563 |
| 2024-10-21 | 176,800.00 | 179,200.00 | 176,200.00 | 176,800.00 | 174,108.09 | 537,952 |
| 2024-10-18 | 176,500.00 | 177,600.00 | 175,400.00 | 176,800.00 | 174,108.09 | 570,513 |
| 2024-10-17 | 177,000.00 | 177,700.00 | 175,000.00 | 175,000.00 | 172,335.50 | 571,148 |
| 2024-10-16 | 173,900.00 | 177,700.00 | 173,300.00 | 177,000.00 | 174,305.05 | 864,891 |
| 2024-10-15 | 172,400.00 | 175,700.00 | 172,400.00 | 175,200.00 | 172,532.45 | 1,056,877 |
| 2024-10-14 | 173,300.00 | 174,300.00 | 169,900.00 | 171,400.00 | 168,790.31 | 677,634 |
| 2024-10-11 | 172,900.00 | 173,500.00 | 171,200.00 | 173,300.00 | 170,661.38 | 576,782 |
| 2024-10-10 | 167,900.00 | 174,700.00 | 167,800.00 | 172,400.00 | 169,775.09 | 1,408,359 |
| 2024-10-08 | 166,500.00 | 167,400.00 | 165,100.00 | 166,200.00 | 163,669.48 | 893,907 |
| 2024-10-07 | 171,800.00 | 171,900.00 | 165,800.00 | 166,100.00 | 163,571.01 | 1,084,682 |
| 2024-10-04 | 169,300.00 | 171,900.00 | 168,200.00 | 170,700.00 | 168,100.97 | 1,171,102 |
| 2024-10-02 | 168,200.00 | 171,100.00 | 168,100.00 | 168,200.00 | 165,639.03 | 940,787 |
| 2024-09-30 | 174,000.00 | 177,300.00 | 169,400.00 | 169,400.00 | 166,820.76 | 1,947,054 |
| 2024-09-27 | 170,900.00 | 171,400.00 | 168,600.00 | 170,400.00 | 167,805.54 | 844,604 |
| 2024-09-26 | 167,100.00 | 170,900.00 | 167,100.00 | 170,900.00 | 168,297.92 | 700,659 |
| 2024-09-25 | 169,200.00 | 169,800.00 | 166,100.00 | 166,200.00 | 163,669.48 | 676,074 |
| 2024-09-24 | 166,600.00 | 168,000.00 | 164,100.00 | 168,000.00 | 165,442.08 | 661,159 |
| 2024-09-23 | 160,700.00 | 166,700.00 | 159,900.00 | 166,700.00 | 164,161.87 | 951,074 |
| 2024-09-20 | 162,000.00 | 165,400.00 | 159,700.00 | 159,900.00 | 157,465.41 | 780,267 |
| 2024-09-19 | 161,900.00 | 162,600.00 | 159,500.00 | 160,600.00 | 158,154.75 | 606,948 |
| 2024-09-13 | 159,900.00 | 160,400.00 | 158,900.00 | 160,100.00 | 157,662.36 | 352,083 |
| 2024-09-12 | 157,600.00 | 160,000.00 | 156,600.00 | 160,000.00 | 157,563.88 | 586,471 |
| 2024-09-11 | 157,200.00 | 160,300.00 | 155,900.00 | 156,400.00 | 154,018.70 | 425,569 |
| 2024-09-10 | 156,500.00 | 159,100.00 | 156,400.00 | 159,000.00 | 156,579.11 | 956,903 |
| 2024-09-09 | 153,800.00 | 155,500.00 | 152,500.00 | 155,000.00 | 152,640.01 | 612,322 |
| 2024-09-06 | 160,200.00 | 160,600.00 | 157,100.00 | 157,200.00 | 154,806.52 | 649,137 |
| 2024-09-05 | 158,300.00 | 161,800.00 | 158,000.00 | 159,800.00 | 157,366.93 | 830,603 |
| 2024-09-04 | 160,300.00 | 162,600.00 | 156,700.00 | 157,500.00 | 155,101.95 | 1,217,431 |
| 2024-09-03 | 167,200.00 | 169,700.00 | 165,300.00 | 165,300.00 | 162,783.19 | 536,586 |
| 2024-09-02 | 169,100.00 | 169,100.00 | 164,900.00 | 166,600.00 | 164,063.39 | 505,605 |
| 2024-08-30 | 165,500.00 | 170,300.00 | 165,200.00 | 169,100.00 | 166,525.33 | 950,399 |
| 2024-08-29 | 162,800.00 | 165,900.00 | 162,100.00 | 164,900.00 | 162,389.28 | 448,071 |
| 2024-08-28 | 168,000.00 | 168,500.00 | 163,600.00 | 163,800.00 | 161,306.03 | 781,672 |
| 2024-08-27 | 170,900.00 | 171,900.00 | 167,900.00 | 167,900.00 | 165,343.60 | 628,385 |
| 2024-08-26 | 165,600.00 | 172,200.00 | 164,500.00 | 170,700.00 | 168,100.97 | 1,277,462 |
| 2024-08-23 | 164,300.00 | 165,400.00 | 163,300.00 | 164,900.00 | 162,389.28 | 589,333 |
| 2024-08-22 | 157,200.00 | 164,700.00 | 157,100.00 | 164,700.00 | 162,192.32 | 1,616,355 |
| 2024-08-21 | 156,700.00 | 157,500.00 | 155,600.00 | 156,400.00 | 154,018.70 | 464,862 |
| 2024-08-20 | 157,900.00 | 158,900.00 | 156,500.00 | 156,600.00 | 154,215.65 | 541,953 |
| 2024-08-19 | 157,900.00 | 159,300.00 | 156,600.00 | 156,600.00 | 154,215.65 | 548,046 |
| 2024-08-16 | 159,200.00 | 159,200.00 | 157,000.00 | 157,500.00 | 155,101.95 | 825,934 |
| 2024-08-14 | 157,300.00 | 158,000.00 | 155,700.00 | 157,300.00 | 154,904.99 | 858,853 |
| 2024-08-13 | 159,800.00 | 160,300.00 | 156,100.00 | 156,400.00 | 154,018.70 | 1,035,007 |
| 2024-08-12 | 164,600.00 | 164,700.00 | 159,400.00 | 160,300.00 | 157,859.32 | 811,411 |
| 2024-08-09 | 170,000.00 | 170,000.00 | 163,100.00 | 163,700.00 | 161,207.55 | 1,236,721 |
| 2024-08-08 | 160,100.00 | 163,500.00 | 158,900.00 | 162,700.00 | 160,222.77 | 724,039 |
| 2024-08-07 | 156,100.00 | 163,500.00 | 156,000.00 | 162,700.00 | 160,222.77 | 778,054 |
| 2024-08-06 | 160,000.00 | 163,300.00 | 156,600.00 | 158,400.00 | 155,988.25 | 1,115,733 |
| 2024-08-05 | 169,000.00 | 169,600.00 | 151,100.00 | 156,100.00 | 153,723.26 | 1,447,269 |
| 2024-08-02 | 172,000.00 | 172,500.00 | 170,500.00 | 171,400.00 | 168,790.31 | 674,484 |
| 2024-08-01 | 176,500.00 | 177,000.00 | 174,500.00 | 175,000.00 | 172,335.50 | 481,980 |
| 2024-07-31 | 173,900.00 | 175,100.00 | 171,500.00 | 174,000.00 | 171,350.72 | 425,047 |
| 2024-07-30 | 174,500.00 | 176,600.00 | 172,600.00 | 173,300.00 | 170,661.38 | 402,895 |
| 2024-07-29 | 175,300.00 | 176,200.00 | 173,600.00 | 175,000.00 | 172,335.50 | 429,619 |
| 2024-07-26 | 178,400.00 | 179,000.00 | 174,500.00 | 174,800.00 | 172,138.54 | 880,999 |
| 2024-07-25 | 170,000.00 | 179,200.00 | 169,500.00 | 178,000.00 | 175,289.82 | 1,473,198 |
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.