Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KSE - Delayed Quote KRW

NAVER Corporation (035420.KS)

Compare
183,900.00
+1,200.00
+(0.66%)
At close: 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 15, 2025184,800.00186,400.00183,700.00183,900.00183,900.00345,595
Apr 14, 2025183,000.00185,100.00182,500.00182,700.00182,700.00391,419
Apr 11, 2025180,200.00184,100.00180,100.00183,000.00183,000.00569,473
Apr 10, 2025184,200.00184,600.00179,800.00183,900.00183,900.00656,557
Apr 9, 2025179,000.00181,300.00176,200.00176,900.00176,900.00621,304
Apr 8, 2025192,100.00193,000.00179,200.00179,600.00179,600.001,366,603
Apr 7, 2025192,400.00195,200.00189,300.00191,800.00191,800.00597,627
Apr 4, 2025196,700.00202,500.00194,100.00197,800.00197,800.00672,143
Apr 3, 2025190,900.00199,600.00190,800.00198,600.00198,600.00577,896
Apr 2, 2025197,600.00197,800.00194,200.00195,600.00195,600.00461,848
Apr 1, 2025191,600.00198,000.00191,600.00196,700.00196,700.00485,068
Mar 31, 2025191,400.00192,100.00189,200.00191,000.00191,000.00668,750
Mar 28, 2025197,600.00197,700.00193,900.00194,700.00194,700.00700,564
Mar 27, 2025201,000.00203,000.00196,500.00197,800.00197,800.001,501,086
Mar 26, 2025207,500.00208,500.00203,000.00204,000.00204,000.00790,441
Mar 25, 2025208,500.00209,000.00206,500.00207,500.00207,500.00365,297
Mar 24, 2025209,500.00210,500.00206,000.00207,000.00207,000.00354,434
Mar 21, 2025209,500.00210,500.00206,000.00209,500.00209,500.00685,909
Mar 20, 2025210,000.00210,000.00207,500.00208,000.00208,000.00593,445
Mar 19, 2025208,000.00211,500.00207,500.00208,000.00208,000.00710,932
Mar 18, 2025211,000.00214,000.00208,000.00209,000.00209,000.00669,726
Mar 17, 2025210,000.00211,000.00207,500.00211,000.00211,000.00481,843
Mar 14, 2025215,500.00216,500.00208,000.00208,000.00208,000.00519,114
Mar 13, 2025217,500.00219,500.00213,000.00216,000.00216,000.00622,944
Mar 12, 2025212,500.00215,500.00211,000.00214,000.00214,000.00409,913
Mar 11, 2025205,500.00214,500.00205,000.00212,500.00212,500.00586,599
Mar 10, 2025211,500.00217,000.00210,500.00215,000.00215,000.00542,653
Mar 7, 2025216,000.00216,500.00213,000.00213,000.00213,000.00630,434
Mar 6, 2025208,500.00220,000.00207,500.00219,000.00219,000.00998,317
Mar 5, 2025210,500.00212,000.00205,500.00207,500.00207,500.00761,832
Mar 4, 2025205,000.00210,000.00204,500.00205,500.00205,500.00673,266
Feb 28, 2025214,500.00217,000.00206,500.00207,000.00207,000.001,660,981
Feb 27, 2025 1,130.00 Dividend
Feb 27, 2025230,500.00230,500.00218,000.00219,000.00219,000.001,125,911
Feb 26, 2025228,500.00232,000.00227,500.00231,500.00230,370.00708,250
Feb 25, 2025226,000.00230,000.00224,500.00228,500.00227,384.64622,624
Feb 24, 2025224,000.00228,000.00224,000.00228,000.00226,887.08526,842
Feb 21, 2025222,500.00228,000.00222,000.00226,500.00225,394.41821,558
Feb 20, 2025221,000.00225,500.00218,500.00221,500.00220,418.81614,258
Feb 19, 2025222,500.00224,000.00220,000.00222,000.00220,916.38569,222
Feb 18, 2025221,500.00223,000.00218,000.00222,500.00221,413.94630,070
Feb 17, 2025221,500.00224,000.00219,500.00221,000.00219,921.25615,576
Feb 14, 2025222,000.00224,500.00220,000.00221,000.00219,921.25574,538
Feb 13, 2025225,000.00226,000.00218,000.00220,000.00218,926.141,028,493
Feb 12, 2025230,000.00230,500.00222,500.00225,000.00223,901.73945,298
Feb 11, 2025227,500.00231,500.00225,500.00228,500.00227,384.64808,905
Feb 10, 2025229,500.00232,000.00227,000.00227,500.00226,389.531,234,703
Feb 7, 2025235,500.00235,500.00223,000.00225,500.00224,399.281,908,836
Feb 6, 2025229,500.00232,000.00223,500.00232,000.00230,867.561,718,369
Feb 5, 2025222,500.00232,000.00219,000.00229,000.00227,882.202,336,982
Feb 4, 2025220,000.00224,000.00217,000.00218,500.00217,433.451,432,688
Feb 3, 2025217,500.00219,500.00213,500.00217,000.00215,940.781,410,072
Jan 31, 2025208,500.00218,500.00208,500.00216,500.00215,443.221,964,710
Jan 24, 2025205,500.00209,000.00203,500.00204,000.00203,004.23419,464
Jan 23, 2025206,000.00207,500.00204,000.00204,500.00203,501.80487,301
Jan 22, 2025207,000.00211,500.00204,000.00204,000.00203,004.23555,170
Jan 21, 2025205,000.00208,000.00203,000.00204,500.00203,501.80357,682
Jan 20, 2025209,000.00209,500.00204,500.00205,000.00203,999.36398,841
Jan 17, 2025206,000.00210,000.00203,500.00209,000.00207,979.83701,799
Jan 16, 2025210,000.00211,000.00205,000.00206,500.00205,492.03642,605
Jan 15, 2025203,000.00207,000.00202,000.00206,500.00205,492.03678,808
Jan 14, 2025204,000.00205,500.00202,000.00202,000.00201,014.00499,095
Jan 13, 2025201,000.00205,000.00200,000.00204,000.00203,004.23543,782
Jan 10, 2025203,000.00204,500.00201,000.00202,000.00201,014.00441,863
Jan 9, 2025208,500.00210,000.00201,000.00202,500.00201,511.56777,551
Jan 8, 2025206,500.00210,000.00206,000.00207,000.00205,989.59523,637
Jan 7, 2025210,000.00213,000.00207,000.00208,000.00206,984.70603,701
Jan 6, 2025200,500.00208,500.00200,500.00208,500.00207,482.27770,359
Jan 3, 2025193,200.00202,000.00193,200.00200,500.00199,521.31798,480
Jan 2, 2025199,500.00202,000.00191,700.00193,800.00192,854.02698,458
Dec 30, 2024196,800.00201,500.00196,400.00198,900.00197,929.13577,293
Dec 27, 2024198,700.00200,500.00195,500.00197,700.00196,734.98689,235
Dec 26, 2024202,500.00203,000.00197,000.00199,900.00198,924.25645,976
Dec 24, 2024200,500.00204,000.00200,500.00202,500.00201,511.56557,658
Dec 23, 2024212,500.00213,000.00200,000.00201,000.00200,018.881,169,871
Dec 20, 2024211,000.00213,000.00208,500.00210,000.00208,974.95775,746
Dec 19, 2024208,500.00211,500.00207,500.00209,500.00208,477.39640,399
Dec 18, 2024209,500.00215,000.00209,500.00212,500.00211,462.75663,879
Dec 17, 2024214,500.00215,000.00209,000.00209,500.00208,477.39895,923
Dec 16, 2024213,500.00218,000.00211,500.00214,000.00212,955.42945,545
Dec 13, 2024209,000.00212,000.00205,000.00210,000.00208,974.951,102,386
Dec 12, 2024219,000.00220,000.00206,000.00208,000.00206,984.702,167,932
Dec 11, 2024209,000.00218,000.00208,500.00218,000.00216,935.891,547,595
Dec 10, 2024204,500.00209,000.00203,000.00209,000.00207,979.83905,766
Dec 9, 2024200,500.00204,000.00200,500.00201,500.00200,516.441,206,493
Dec 6, 2024204,000.00206,000.00197,300.00204,500.00203,501.801,336,764
Dec 5, 2024204,500.00208,000.00203,000.00204,000.00203,004.231,438,398
Dec 4, 2024205,000.00209,000.00200,500.00202,500.00201,511.561,758,995
Dec 3, 2024207,500.00210,000.00204,500.00209,000.00207,979.831,101,247
Dec 2, 2024208,500.00210,500.00203,000.00203,500.00202,506.671,220,401
Nov 29, 2024204,500.00209,000.00201,500.00206,500.00205,492.031,243,799
Nov 28, 2024204,000.00208,000.00202,000.00204,500.00203,501.801,341,153
Nov 27, 2024196,800.00205,000.00196,200.00203,000.00202,009.112,305,266
Nov 26, 2024192,200.00196,000.00192,200.00195,600.00194,645.23995,917
Nov 25, 2024190,100.00193,200.00187,400.00193,200.00192,256.952,335,917
Nov 22, 2024189,600.00190,800.00187,400.00190,000.00189,072.58759,493
Nov 21, 2024192,600.00192,700.00188,900.00189,700.00188,774.03887,174
Nov 20, 2024193,500.00194,000.00191,300.00193,100.00192,157.44693,589
Nov 19, 2024190,300.00194,200.00190,200.00193,000.00192,057.92964,416
Nov 18, 2024191,000.00191,800.00189,300.00190,800.00189,868.67760,104
Nov 15, 2024190,500.00191,900.00188,100.00190,000.00189,072.581,153,043
Nov 14, 2024183,800.00190,500.00183,000.00188,500.00187,579.892,172,828
Nov 13, 2024181,400.00184,100.00179,700.00182,200.00181,310.641,224,589
Nov 12, 2024175,700.00182,800.00175,700.00181,400.00180,514.551,708,052
Nov 11, 2024174,600.00177,000.00171,500.00176,000.00175,140.91654,961
Nov 8, 2024182,600.00182,800.00173,700.00174,600.00173,747.731,233,287
Nov 7, 2024175,900.00179,700.00174,600.00179,700.00178,822.84675,120
Nov 6, 2024176,700.00177,400.00174,100.00176,300.00175,439.44432,475
Nov 5, 2024174,000.00177,100.00173,700.00176,500.00175,638.47346,402
Nov 4, 2024170,200.00175,900.00170,100.00175,700.00174,842.38697,688
Nov 1, 2024169,000.00170,800.00168,500.00169,700.00168,871.66244,187
Oct 31, 2024172,100.00174,800.00169,700.00170,000.00169,170.20485,411
Oct 30, 2024170,600.00175,300.00170,500.00174,400.00173,548.72716,996
Oct 29, 2024170,400.00171,800.00166,700.00169,200.00168,374.09352,478
Oct 28, 2024167,800.00170,700.00167,800.00170,400.00169,568.25319,943
Oct 25, 2024172,100.00172,900.00167,100.00167,800.00166,980.94627,017
Oct 24, 2024172,100.00173,400.00170,800.00172,100.00171,259.94384,523
Oct 23, 2024172,000.00174,600.00170,800.00172,500.00171,658.00589,358
Oct 22, 2024176,900.00177,100.00170,800.00171,200.00170,364.34765,563
Oct 21, 2024176,800.00179,200.00176,200.00176,800.00175,937.00537,952
Oct 18, 2024176,500.00177,600.00175,400.00176,800.00175,937.00570,513
Oct 17, 2024177,000.00177,700.00175,000.00175,000.00174,145.80571,148
Oct 16, 2024173,900.00177,700.00173,300.00177,000.00176,136.03864,891
Oct 15, 2024172,400.00175,700.00172,400.00175,200.00174,344.811,056,877
Oct 14, 2024173,300.00174,300.00169,900.00173,300.00172,454.09677,634
Oct 11, 2024172,900.00173,500.00171,200.00173,300.00172,454.09576,782
Oct 10, 2024167,900.00174,700.00167,800.00172,400.00171,558.481,408,359
Oct 8, 2024166,500.00167,400.00165,100.00166,200.00165,388.75893,907
Oct 7, 2024171,800.00171,900.00165,800.00166,100.00165,289.231,084,682
Oct 4, 2024169,300.00171,900.00168,200.00170,700.00169,866.781,171,102
Oct 2, 2024168,200.00171,100.00168,100.00168,200.00167,378.98940,787
Sep 30, 2024174,000.00177,300.00169,400.00169,400.00168,573.131,947,054
Sep 27, 2024170,900.00171,400.00168,600.00170,400.00169,568.25844,604
Sep 26, 2024167,100.00170,900.00167,100.00170,900.00170,065.80700,659
Sep 25, 2024169,200.00169,800.00166,100.00166,200.00165,388.75676,074
Sep 24, 2024166,600.00168,000.00164,100.00168,000.00167,179.95661,159
Sep 23, 2024160,700.00166,700.00159,900.00166,700.00165,886.30951,074
Sep 20, 2024162,000.00165,400.00159,700.00159,900.00159,119.50780,267
Sep 19, 2024161,900.00162,600.00159,500.00160,600.00159,816.08606,948
Sep 13, 2024159,900.00160,400.00158,900.00160,100.00159,318.52352,083
Sep 12, 2024157,600.00160,000.00156,600.00160,000.00159,219.00586,471
Sep 11, 2024157,200.00160,300.00155,900.00156,400.00155,636.58425,569
Sep 10, 2024156,500.00159,100.00156,400.00159,000.00158,223.89956,903
Sep 9, 2024153,800.00155,500.00152,500.00155,000.00154,243.41612,322
Sep 6, 2024160,200.00160,600.00157,100.00157,200.00156,432.67649,137
Sep 5, 2024158,300.00161,800.00158,000.00159,800.00159,019.98830,603
Sep 4, 2024160,300.00162,600.00156,700.00157,500.00156,731.201,217,431
Sep 3, 2024167,200.00169,700.00165,300.00165,300.00164,493.14536,586
Sep 2, 2024169,100.00169,100.00164,900.00166,600.00165,786.80505,605
Aug 30, 2024165,500.00170,300.00165,200.00169,100.00168,274.59950,399
Aug 29, 2024162,800.00165,900.00162,100.00164,900.00164,095.09448,071
Aug 28, 2024168,000.00168,500.00163,600.00163,800.00163,000.45781,672
Aug 27, 2024170,900.00171,900.00167,900.00167,900.00167,080.45628,385
Aug 26, 2024165,600.00172,200.00164,500.00170,700.00169,866.781,277,462
Aug 23, 2024164,300.00165,400.00163,300.00164,900.00164,095.09589,333
Aug 22, 2024157,200.00164,700.00157,100.00164,700.00163,896.061,616,355
Aug 21, 2024156,700.00157,500.00155,600.00156,400.00155,636.58464,862
Aug 20, 2024157,900.00158,900.00156,500.00156,600.00155,835.61541,953
Aug 19, 2024157,900.00159,300.00156,600.00156,600.00155,835.61548,046
Aug 16, 2024159,200.00159,200.00157,000.00157,500.00156,731.20825,934
Aug 14, 2024157,300.00158,000.00155,700.00157,300.00156,532.19858,853
Aug 13, 2024159,800.00160,300.00156,100.00156,400.00155,636.581,035,007
Aug 12, 2024164,600.00164,700.00159,400.00160,300.00159,517.55811,411
Aug 9, 2024170,000.00170,000.00163,100.00163,700.00162,900.951,236,721
Aug 8, 2024160,100.00163,500.00158,900.00162,700.00161,905.83724,039
Aug 7, 2024156,100.00163,500.00156,000.00162,700.00161,905.83778,054
Aug 6, 2024160,000.00163,300.00156,600.00158,400.00157,626.811,115,733
Aug 5, 2024169,000.00169,600.00151,100.00156,100.00155,338.051,447,269
Aug 2, 2024172,000.00172,500.00170,500.00171,400.00170,563.36674,484
Aug 1, 2024176,500.00177,000.00174,500.00175,000.00174,145.80481,980
Jul 31, 2024173,900.00175,100.00171,500.00174,000.00173,150.67425,047
Jul 30, 2024174,500.00176,600.00172,600.00173,300.00172,454.09402,895
Jul 29, 2024175,300.00176,200.00173,600.00175,000.00174,145.80429,619
Jul 26, 2024178,400.00179,000.00174,500.00174,800.00173,946.77880,999
Jul 25, 2024170,000.00179,200.00169,500.00178,000.00177,131.141,473,198
Jul 24, 2024169,000.00172,500.00167,000.00171,700.00170,861.89411,210
Jul 23, 2024174,000.00177,000.00170,600.00170,600.00169,767.27599,169
Jul 22, 2024172,000.00173,900.00170,700.00172,700.00171,857.02464,293
Jul 19, 2024173,700.00174,700.00169,800.00172,200.00171,359.45616,972
Jul 18, 2024173,300.00175,500.00171,300.00174,900.00174,046.28523,719
Jul 17, 2024172,000.00174,500.00171,600.00173,400.00172,553.59560,011
Jul 16, 2024175,600.00176,200.00171,100.00171,600.00170,762.39812,128
Jul 15, 2024178,200.00180,500.00176,000.00176,300.00175,439.44925,722
Jul 12, 2024176,100.00181,600.00174,000.00174,800.00173,946.771,393,405
Jul 11, 2024178,400.00178,700.00175,300.00176,100.00175,240.42791,229
Jul 10, 2024170,600.00178,300.00169,700.00177,500.00176,633.591,659,106
Jul 9, 2024171,100.00172,900.00169,800.00170,700.00169,866.78661,077
Jul 8, 2024168,100.00171,900.00166,100.00170,500.00169,667.751,148,160
Jul 5, 2024160,600.00168,600.00160,200.00168,100.00167,279.471,306,514
Jul 4, 2024160,100.00161,000.00159,600.00159,800.00159,019.98505,466
Jul 3, 2024160,000.00162,400.00159,700.00159,800.00159,019.98608,424
Jul 2, 2024161,600.00162,500.00159,600.00159,900.00159,119.50932,343
Jul 1, 2024165,400.00166,000.00161,500.00162,900.00162,104.861,140,154
Jun 28, 2024167,300.00169,000.00165,900.00166,900.00166,085.33709,968
Jun 27, 2024166,800.00167,700.00165,400.00165,400.00164,592.66582,846
Jun 26, 2024165,800.00169,400.00165,000.00168,400.00167,578.00635,128
Jun 25, 2024168,200.00168,400.00165,700.00166,400.00165,587.77675,119
Jun 24, 2024167,700.00170,700.00167,200.00168,900.00168,075.56591,088
Jun 21, 2024166,200.00168,000.00165,600.00167,600.00166,781.91872,036
Jun 20, 2024167,500.00169,700.00166,500.00167,200.00166,383.86581,688
Jun 19, 2024167,700.00168,400.00165,100.00167,900.00167,080.45773,616
Jun 18, 2024166,700.00169,400.00166,300.00166,800.00165,985.81663,328
Jun 17, 2024168,800.00169,400.00166,000.00166,100.00165,289.23876,593
Jun 14, 2024169,300.00171,100.00168,700.00169,900.00169,070.69677,657
Jun 13, 2024170,000.00173,000.00169,900.00169,900.00169,070.69982,883
Jun 12, 2024170,000.00170,900.00167,700.00168,400.00167,578.00977,784
Jun 11, 2024171,000.00171,500.00170,000.00170,200.00169,369.22606,686
Jun 10, 2024173,100.00175,000.00170,700.00170,700.00169,866.78744,709
Jun 7, 2024177,500.00178,500.00174,900.00175,400.00174,543.84638,712
Jun 5, 2024177,400.00178,200.00175,600.00177,100.00176,235.53467,925
Jun 4, 2024172,600.00177,400.00172,600.00176,800.00175,937.00758,259
Jun 3, 2024172,000.00175,500.00171,800.00172,700.00171,857.02661,878
May 31, 2024170,500.00172,000.00170,000.00170,200.00169,369.221,117,529
May 30, 2024173,500.00174,900.00170,400.00170,400.00169,568.25947,416
May 29, 2024178,100.00179,800.00175,100.00175,300.00174,444.33898,094
May 28, 2024178,500.00178,700.00177,400.00177,400.00176,534.08563,865
May 27, 2024180,000.00180,100.00177,400.00179,000.00178,126.27558,709
May 24, 2024180,300.00181,100.00179,000.00179,000.00178,126.27730,052
May 23, 2024181,900.00183,000.00180,100.00182,100.00181,211.14406,392
May 22, 2024182,800.00183,300.00182,300.00182,600.00181,708.69316,154
May 21, 2024182,100.00184,500.00182,100.00183,200.00182,305.77469,119
May 20, 2024187,900.00188,000.00183,600.00184,000.00183,101.86569,690
May 17, 2024188,600.00189,800.00187,000.00187,300.00186,385.75394,214
May 16, 2024186,300.00190,600.00186,200.00188,500.00187,579.89805,720
May 14, 2024185,100.00187,200.00184,300.00184,400.00183,499.91542,815
May 13, 2024186,900.00186,900.00182,400.00184,300.00183,400.39723,861
May 10, 2024188,300.00189,300.00187,100.00188,600.00187,679.41691,790
May 9, 2024185,900.00188,700.00185,500.00188,300.00187,380.881,129,421
May 8, 2024194,100.00194,100.00189,700.00190,900.00189,968.171,000,782
May 7, 2024197,400.00198,500.00193,800.00194,800.00193,849.141,272,598
May 3, 2024195,000.00196,400.00191,500.00194,600.00193,650.132,291,415
May 2, 2024185,200.00190,000.00184,600.00188,800.00187,878.421,046,087
Apr 30, 2024184,600.00187,500.00183,800.00184,400.00183,499.91620,050
Apr 29, 2024182,200.00184,800.00181,600.00184,700.00183,798.44510,519
Apr 26, 2024184,100.00184,500.00181,500.00181,500.00180,614.06438,747
Apr 25, 2024181,500.00184,600.00180,200.00182,700.00181,808.20437,455
Apr 24, 2024181,400.00184,400.00181,300.00183,700.00182,803.33597,721
Apr 23, 2024181,400.00182,400.00180,000.00180,100.00179,220.89468,831
Apr 22, 2024185,200.00185,300.00180,300.00180,900.00180,016.98492,109
Apr 19, 2024179,900.00183,800.00179,100.00182,400.00181,509.67759,807
Apr 18, 2024180,000.00181,500.00179,800.00180,700.00179,817.97599,743
Apr 17, 2024180,800.00181,600.00179,600.00179,600.00178,723.33405,813
Apr 16, 2024181,600.00181,700.00179,500.00179,500.00178,623.83796,179
Apr 15, 2024183,800.00184,600.00182,600.00182,800.00181,907.72636,607

Related Tickers

035720.KS Kakao Corp.
38,850.00
-0.38%
 
3601.HK 360 Ludashi Holdings Limited
0.890
-2.20%
 
WBTN WEBTOON Entertainment Inc.
8.10
+0.06%
 
8QV0.F Hemnet Group AB (publ)
32.20
-3.59%
 
CASH3.SA Méliuz S.A.
3.4500
+5.83%
 
UPXI Upexi, Inc.
2.6300
-0.75%
 
6098.T Recruit Holdings Co., Ltd.
7,595.00
+4.79%
 
BAIDF Baidu, Inc.
11.10
0.00%
 
WB Weibo Corporation
7.67
+0.47%
 
KIND Nextdoor Holdings, Inc.
1.4750
+0.34%