KSE - Delayed Quote • KRW
NAVER Corporation (035420.KS)
At close: 3:30 PM GMT+9
Currency in KRW Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 179,900.00 | 183,800.00 | 179,100.00 | 182,400.00 | 182,400.00 | 795,474 |
| Apr 18, 2024 | 180,000.00 | 181,500.00 | 179,800.00 | 180,700.00 | 180,700.00 | 599,743 |
| Apr 17, 2024 | 180,800.00 | 181,600.00 | 179,600.00 | 179,600.00 | 179,600.00 | 405,813 |
| Apr 16, 2024 | 181,600.00 | 181,700.00 | 179,500.00 | 179,500.00 | 179,500.00 | 796,179 |
| Apr 15, 2024 | 183,800.00 | 184,600.00 | 182,600.00 | 182,800.00 | 182,800.00 | 636,607 |
| Apr 12, 2024 | 184,700.00 | 189,300.00 | 184,600.00 | 185,900.00 | 185,900.00 | 835,729 |
| Apr 11, 2024 | 186,100.00 | 188,300.00 | 183,100.00 | 183,600.00 | 183,600.00 | 1,192,681 |
| Apr 9, 2024 | 189,100.00 | 190,500.00 | 186,600.00 | 189,000.00 | 189,000.00 | 457,312 |
| Apr 8, 2024 | 193,100.00 | 193,200.00 | 188,500.00 | 189,900.00 | 189,900.00 | 614,052 |
| Apr 5, 2024 | 192,100.00 | 193,800.00 | 190,000.00 | 193,100.00 | 193,100.00 | 484,403 |
| Apr 4, 2024 | 195,900.00 | 196,000.00 | 194,100.00 | 194,300.00 | 194,300.00 | 682,404 |
| Apr 3, 2024 | 191,000.00 | 197,300.00 | 190,600.00 | 193,400.00 | 193,400.00 | 1,132,978 |
| Apr 2, 2024 | 192,500.00 | 193,100.00 | 190,500.00 | 192,000.00 | 192,000.00 | 918,137 |
| Apr 1, 2024 | 188,000.00 | 194,500.00 | 188,000.00 | 194,300.00 | 194,300.00 | 1,393,825 |
| Mar 29, 2024 | 187,300.00 | 188,900.00 | 185,100.00 | 187,400.00 | 187,400.00 | 633,233 |
| Mar 28, 2024 | 190,000.00 | 190,200.00 | 187,100.00 | 187,100.00 | 187,100.00 | 661,837 |
| Mar 27, 2024 | 188,900.00 | 191,200.00 | 188,400.00 | 189,300.00 | 189,300.00 | 590,542 |
| Mar 26, 2024 | 188,000.00 | 191,000.00 | 187,300.00 | 188,900.00 | 188,900.00 | 746,583 |
| Mar 25, 2024 | 187,300.00 | 189,400.00 | 185,400.00 | 188,000.00 | 188,000.00 | 654,494 |
| Mar 22, 2024 | 184,600.00 | 190,800.00 | 184,600.00 | 188,900.00 | 188,900.00 | 1,280,053 |
| Mar 21, 2024 | 184,700.00 | 187,800.00 | 184,400.00 | 184,400.00 | 184,400.00 | 1,047,858 |
| Mar 20, 2024 | 183,000.00 | 184,400.00 | 182,600.00 | 183,100.00 | 183,100.00 | 569,076 |
| Mar 19, 2024 | 183,200.00 | 183,800.00 | 182,100.00 | 182,600.00 | 182,600.00 | 726,483 |
| Mar 18, 2024 | 186,200.00 | 186,500.00 | 183,200.00 | 184,100.00 | 184,100.00 | 1,054,143 |
| Mar 15, 2024 | 186,100.00 | 188,500.00 | 186,000.00 | 186,100.00 | 186,100.00 | 1,015,837 |
| Mar 14, 2024 | 188,800.00 | 189,400.00 | 186,800.00 | 186,800.00 | 186,800.00 | 1,148,654 |
| Mar 13, 2024 | 191,100.00 | 191,200.00 | 188,300.00 | 188,400.00 | 188,400.00 | 812,716 |
| Mar 12, 2024 | 190,700.00 | 191,200.00 | 188,400.00 | 190,500.00 | 190,500.00 | 708,580 |
| Mar 11, 2024 | 188,200.00 | 190,900.00 | 188,200.00 | 189,900.00 | 189,900.00 | 653,165 |
| Mar 8, 2024 | 190,000.00 | 190,700.00 | 188,000.00 | 188,000.00 | 188,000.00 | 750,757 |
| Mar 7, 2024 | 191,200.00 | 191,500.00 | 188,200.00 | 189,000.00 | 189,000.00 | 775,759 |
| Mar 6, 2024 | 189,000.00 | 192,800.00 | 189,000.00 | 189,800.00 | 189,800.00 | 876,283 |
| Mar 5, 2024 | 191,800.00 | 192,800.00 | 188,700.00 | 188,700.00 | 188,700.00 | 1,096,733 |
| Mar 4, 2024 | 194,400.00 | 197,400.00 | 192,000.00 | 192,000.00 | 192,000.00 | 1,186,323 |
| Feb 29, 2024 | 200,000.00 | 200,500.00 | 195,000.00 | 195,000.00 | 195,000.00 | 2,016,957 |
| Feb 28, 2024 | 200,500.00 | 204,000.00 | 199,700.00 | 204,000.00 | 204,000.00 | 597,421 |
| Feb 27, 2024 | 199,900.00 | 200,500.00 | 198,700.00 | 200,000.00 | 200,000.00 | 650,795 |
| Feb 26, 2024 | 200,000.00 | 201,500.00 | 199,500.00 | 199,900.00 | 199,900.00 | 630,834 |
| Feb 23, 2024 | 202,500.00 | 203,000.00 | 200,000.00 | 200,500.00 | 200,500.00 | 731,357 |
| Feb 22, 2024 | 204,000.00 | 204,500.00 | 200,500.00 | 202,000.00 | 202,000.00 | 881,700 |
| Feb 21, 2024 | 202,000.00 | 203,500.00 | 201,000.00 | 202,500.00 | 202,500.00 | 592,041 |
| Feb 20, 2024 | 203,500.00 | 205,500.00 | 202,000.00 | 202,500.00 | 202,500.00 | 708,867 |
| Feb 19, 2024 | 206,500.00 | 206,500.00 | 203,000.00 | 203,500.00 | 203,500.00 | 618,150 |
| Feb 16, 2024 | 205,500.00 | 209,000.00 | 204,000.00 | 205,000.00 | 205,000.00 | 999,143 |
| Feb 15, 2024 | 205,000.00 | 209,500.00 | 203,500.00 | 204,000.00 | 204,000.00 | 945,641 |
| Feb 14, 2024 | 200,500.00 | 203,500.00 | 199,300.00 | 202,500.00 | 202,500.00 | 627,951 |
| Feb 13, 2024 | 206,500.00 | 208,000.00 | 204,500.00 | 205,000.00 | 205,000.00 | 860,778 |
| Feb 8, 2024 | 206,500.00 | 208,000.00 | 205,000.00 | 206,000.00 | 206,000.00 | 628,984 |
| Feb 7, 2024 | 208,000.00 | 209,500.00 | 204,000.00 | 204,500.00 | 204,500.00 | 706,209 |
| Feb 6, 2024 | 208,000.00 | 209,000.00 | 203,500.00 | 205,500.00 | 205,500.00 | 896,400 |
| Feb 5, 2024 | 220,500.00 | 221,500.00 | 208,000.00 | 208,000.00 | 208,000.00 | 1,721,981 |
| Feb 2, 2024 | 209,500.00 | 221,500.00 | 208,000.00 | 221,500.00 | 221,500.00 | 1,841,501 |
| Feb 1, 2024 | 199,500.00 | 202,500.00 | 198,600.00 | 202,500.00 | 202,500.00 | 818,613 |
| Jan 31, 2024 | 208,500.00 | 209,500.00 | 200,000.00 | 200,500.00 | 200,500.00 | 1,318,605 |
| Jan 30, 2024 | 214,000.00 | 214,500.00 | 208,000.00 | 209,500.00 | 209,500.00 | 614,246 |
| Jan 29, 2024 | 216,500.00 | 218,000.00 | 211,500.00 | 212,000.00 | 212,000.00 | 616,505 |
| Jan 26, 2024 | 211,500.00 | 218,500.00 | 211,500.00 | 216,500.00 | 216,500.00 | 406,869 |
| Jan 25, 2024 | 216,000.00 | 217,000.00 | 212,500.00 | 213,500.00 | 213,500.00 | 582,265 |
| Jan 24, 2024 | 219,000.00 | 219,500.00 | 215,500.00 | 218,000.00 | 218,000.00 | 380,731 |
| Jan 23, 2024 | 218,000.00 | 219,500.00 | 215,500.00 | 218,000.00 | 218,000.00 | 388,908 |
| Jan 22, 2024 | 219,000.00 | 222,500.00 | 217,000.00 | 217,000.00 | 217,000.00 | 533,513 |
| Jan 19, 2024 | 219,000.00 | 221,500.00 | 213,500.00 | 215,500.00 | 215,500.00 | 916,193 |
| Jan 18, 2024 | 217,000.00 | 219,500.00 | 215,000.00 | 216,500.00 | 216,500.00 | 730,722 |
| Jan 17, 2024 | 228,500.00 | 230,500.00 | 218,500.00 | 219,000.00 | 219,000.00 | 961,856 |
| Jan 16, 2024 | 227,500.00 | 235,500.00 | 227,000.00 | 230,000.00 | 230,000.00 | 695,734 |
| Jan 15, 2024 | 230,000.00 | 230,500.00 | 223,500.00 | 229,500.00 | 229,500.00 | 205,882 |
| Jan 12, 2024 | 232,000.00 | 232,500.00 | 228,000.00 | 230,500.00 | 230,500.00 | 516,678 |
| Jan 11, 2024 | 232,500.00 | 234,500.00 | 229,500.00 | 231,500.00 | 231,500.00 | 879,647 |
| Jan 10, 2024 | 229,500.00 | 233,500.00 | 227,000.00 | 231,000.00 | 231,000.00 | 702,562 |
| Jan 9, 2024 | 229,500.00 | 233,000.00 | 228,500.00 | 229,500.00 | 229,500.00 | 835,945 |
| Jan 8, 2024 | 222,000.00 | 231,500.00 | 222,000.00 | 226,500.00 | 226,500.00 | 1,054,917 |
| Jan 5, 2024 | 222,500.00 | 224,000.00 | 219,500.00 | 220,500.00 | 220,500.00 | 387,884 |
| Jan 4, 2024 | 221,000.00 | 225,500.00 | 220,500.00 | 223,000.00 | 223,000.00 | 538,911 |
| Jan 3, 2024 | 223,500.00 | 224,000.00 | 220,000.00 | 222,000.00 | 222,000.00 | 690,960 |
| Jan 2, 2024 | 222,500.00 | 229,000.00 | 221,000.00 | 227,500.00 | 227,500.00 | 716,469 |
| Dec 28, 2023 | 224,000.00 | 224,000.00 | 221,000.00 | 224,000.00 | 224,000.00 | 525,435 |
| Dec 27, 2023 | 790.00 Dividend | |||||
| Dec 27, 2023 | 216,000.00 | 223,000.00 | 215,500.00 | 223,000.00 | 223,000.00 | 609,910 |
| Dec 26, 2023 | 216,500.00 | 217,500.00 | 215,000.00 | 215,500.00 | 214,710.00 | 458,545 |
| Dec 22, 2023 | 218,500.00 | 219,000.00 | 215,000.00 | 215,000.00 | 214,211.84 | 571,741 |
| Dec 21, 2023 | 218,500.00 | 220,000.00 | 215,500.00 | 216,500.00 | 215,706.34 | 844,340 |
| Dec 20, 2023 | 224,000.00 | 225,500.00 | 219,500.00 | 220,500.00 | 219,691.67 | 874,344 |
| Dec 19, 2023 | 222,500.00 | 224,500.00 | 221,000.00 | 222,500.00 | 221,684.34 | 497,403 |
| Dec 18, 2023 | 226,000.00 | 226,500.00 | 222,000.00 | 223,000.00 | 222,182.52 | 555,176 |
| Dec 15, 2023 | 223,000.00 | 226,500.00 | 222,000.00 | 226,000.00 | 225,171.52 | 899,325 |
| Dec 14, 2023 | 218,500.00 | 225,000.00 | 217,000.00 | 223,000.00 | 222,182.52 | 1,761,941 |
| Dec 13, 2023 | 212,000.00 | 215,500.00 | 212,000.00 | 213,500.00 | 212,717.34 | 435,945 |
| Dec 12, 2023 | 216,500.00 | 219,500.00 | 212,500.00 | 213,500.00 | 212,717.34 | 710,270 |
| Dec 11, 2023 | 218,500.00 | 220,500.00 | 215,000.00 | 217,500.00 | 216,702.67 | 513,760 |
| Dec 8, 2023 | 215,500.00 | 219,000.00 | 215,000.00 | 217,500.00 | 216,702.67 | 685,720 |
| Dec 7, 2023 | 214,000.00 | 215,000.00 | 210,000.00 | 212,500.00 | 211,721.00 | 521,170 |
| Dec 6, 2023 | 214,000.00 | 215,500.00 | 212,500.00 | 213,500.00 | 212,717.34 | 494,143 |
| Dec 5, 2023 | 210,000.00 | 216,500.00 | 209,500.00 | 213,000.00 | 212,219.17 | 890,514 |
| Dec 4, 2023 | 208,000.00 | 214,000.00 | 207,500.00 | 210,500.00 | 209,728.33 | 706,500 |
| Dec 1, 2023 | 208,000.00 | 210,000.00 | 204,000.00 | 206,000.00 | 205,244.83 | 542,598 |
| Nov 30, 2023 | 206,500.00 | 209,500.00 | 206,500.00 | 208,000.00 | 207,237.50 | 642,304 |
| Nov 29, 2023 | 208,500.00 | 209,000.00 | 205,500.00 | 207,500.00 | 206,739.33 | 496,563 |
| Nov 28, 2023 | 208,000.00 | 210,000.00 | 204,500.00 | 207,500.00 | 206,739.33 | 550,801 |
| Nov 27, 2023 | 205,500.00 | 211,000.00 | 205,000.00 | 206,000.00 | 205,244.83 | 538,210 |
| Nov 24, 2023 | 205,500.00 | 207,500.00 | 204,000.00 | 205,500.00 | 204,746.67 | 335,280 |
| Nov 23, 2023 | 206,500.00 | 208,000.00 | 204,500.00 | 205,500.00 | 204,746.67 | 345,224 |
| Nov 22, 2023 | 202,500.00 | 207,500.00 | 200,500.00 | 207,500.00 | 206,739.33 | 357,391 |
| Nov 21, 2023 | 205,000.00 | 207,500.00 | 204,000.00 | 204,500.00 | 203,750.33 | 463,033 |
| Nov 20, 2023 | 200,500.00 | 203,500.00 | 200,000.00 | 202,500.00 | 201,757.66 | 272,327 |
| Nov 17, 2023 | 203,000.00 | 204,000.00 | 200,000.00 | 202,000.00 | 201,259.50 | 406,874 |
| Nov 16, 2023 | 204,000.00 | 204,500.00 | 200,500.00 | 203,000.00 | 202,255.83 | 425,403 |
| Nov 15, 2023 | 203,500.00 | 206,000.00 | 202,000.00 | 205,500.00 | 204,746.67 | 846,436 |
| Nov 14, 2023 | 194,100.00 | 198,900.00 | 194,000.00 | 198,600.00 | 197,871.95 | 478,385 |
| Nov 13, 2023 | 197,400.00 | 199,000.00 | 192,500.00 | 192,600.00 | 191,893.95 | 499,910 |
| Nov 10, 2023 | 196,300.00 | 198,500.00 | 193,500.00 | 194,700.00 | 193,986.25 | 674,585 |
| Nov 9, 2023 | 197,100.00 | 200,500.00 | 196,000.00 | 198,200.00 | 197,473.42 | 592,942 |
| Nov 8, 2023 | 200,000.00 | 202,000.00 | 197,400.00 | 197,400.00 | 196,676.36 | 586,525 |
| Nov 7, 2023 | 202,500.00 | 204,000.00 | 197,600.00 | 200,500.00 | 199,765.00 | 782,666 |
| Nov 6, 2023 | 204,500.00 | 207,500.00 | 200,000.00 | 205,500.00 | 204,746.67 | 1,000,560 |
| Nov 3, 2023 | 195,800.00 | 200,500.00 | 193,100.00 | 200,500.00 | 199,765.00 | 1,272,388 |
| Nov 2, 2023 | 191,100.00 | 192,700.00 | 190,300.00 | 190,800.00 | 190,100.55 | 633,508 |
| Nov 1, 2023 | 190,000.00 | 191,600.00 | 187,000.00 | 187,700.00 | 187,011.92 | 511,161 |
| Oct 31, 2023 | 191,000.00 | 192,700.00 | 186,700.00 | 187,400.00 | 186,713.02 | 823,369 |
| Oct 30, 2023 | 184,100.00 | 187,200.00 | 183,000.00 | 186,100.00 | 185,417.78 | 392,043 |
| Oct 27, 2023 | 183,400.00 | 186,300.00 | 182,500.00 | 185,400.00 | 184,720.34 | 520,566 |
| Oct 26, 2023 | 184,000.00 | 186,800.00 | 181,300.00 | 181,900.00 | 181,233.17 | 757,629 |
| Oct 25, 2023 | 189,900.00 | 191,200.00 | 184,800.00 | 189,100.00 | 188,406.78 | 802,846 |
| Oct 24, 2023 | 181,500.00 | 187,100.00 | 180,100.00 | 187,000.00 | 186,314.48 | 802,790 |
| Oct 23, 2023 | 179,300.00 | 182,200.00 | 178,200.00 | 178,300.00 | 177,646.38 | 446,010 |
| Oct 20, 2023 | 178,400.00 | 181,600.00 | 178,000.00 | 180,200.00 | 179,539.41 | 579,075 |
| Oct 19, 2023 | 183,100.00 | 183,600.00 | 180,700.00 | 181,400.00 | 180,735.02 | 789,241 |
| Oct 18, 2023 | 188,400.00 | 190,000.00 | 185,500.00 | 186,300.00 | 185,617.05 | 531,306 |
| Oct 17, 2023 | 191,500.00 | 192,800.00 | 188,500.00 | 188,500.00 | 187,808.98 | 512,662 |
| Oct 16, 2023 | 190,500.00 | 192,000.00 | 188,400.00 | 189,700.00 | 189,004.58 | 568,781 |
| Oct 13, 2023 | 191,700.00 | 193,700.00 | 190,900.00 | 191,800.00 | 191,096.89 | 368,249 |
| Oct 12, 2023 | 193,700.00 | 194,900.00 | 191,500.00 | 193,600.00 | 192,890.28 | 570,782 |
| Oct 11, 2023 | 194,000.00 | 195,800.00 | 192,800.00 | 193,000.00 | 192,292.48 | 603,727 |
| Oct 10, 2023 | 192,800.00 | 196,300.00 | 189,800.00 | 191,200.00 | 190,499.09 | 627,779 |
| Oct 6, 2023 | 189,300.00 | 192,300.00 | 189,200.00 | 190,900.00 | 190,200.19 | 403,501 |
| Oct 5, 2023 | 192,500.00 | 193,800.00 | 189,000.00 | 189,400.00 | 188,705.69 | 622,759 |
| Oct 4, 2023 | 196,000.00 | 198,100.00 | 191,200.00 | 191,200.00 | 190,499.09 | 1,163,452 |
| Sep 27, 2023 | 198,000.00 | 202,500.00 | 197,600.00 | 201,500.00 | 200,761.33 | 419,270 |
| Sep 26, 2023 | 207,000.00 | 207,500.00 | 200,000.00 | 201,000.00 | 200,263.16 | 660,374 |
| Sep 25, 2023 | 209,000.00 | 211,500.00 | 206,000.00 | 206,500.00 | 205,743.00 | 490,044 |
| Sep 22, 2023 | 206,500.00 | 210,000.00 | 206,000.00 | 208,000.00 | 207,237.50 | 485,769 |
| Sep 21, 2023 | 215,000.00 | 216,500.00 | 210,000.00 | 210,000.00 | 209,230.17 | 685,787 |
| Sep 20, 2023 | 219,000.00 | 221,500.00 | 216,500.00 | 217,500.00 | 216,702.67 | 374,274 |
| Sep 19, 2023 | 222,000.00 | 222,000.00 | 219,000.00 | 219,500.00 | 218,695.34 | 448,589 |
| Sep 18, 2023 | 227,000.00 | 229,000.00 | 221,500.00 | 221,500.00 | 220,688.02 | 720,909 |
| Sep 15, 2023 | 225,000.00 | 230,000.00 | 224,500.00 | 229,500.00 | 228,658.69 | 1,162,871 |
| Sep 14, 2023 | 223,000.00 | 226,000.00 | 220,500.00 | 225,500.00 | 224,673.34 | 990,793 |
| Sep 13, 2023 | 220,000.00 | 222,000.00 | 215,500.00 | 222,000.00 | 221,186.17 | 923,349 |
| Sep 12, 2023 | 213,500.00 | 222,500.00 | 213,000.00 | 219,500.00 | 218,695.34 | 1,284,472 |
| Sep 11, 2023 | 214,000.00 | 214,500.00 | 210,000.00 | 211,500.00 | 210,724.67 | 724,040 |
| Sep 8, 2023 | 218,000.00 | 218,000.00 | 212,500.00 | 215,000.00 | 214,211.84 | 595,117 |
| Sep 7, 2023 | 216,000.00 | 222,000.00 | 214,500.00 | 216,500.00 | 215,706.34 | 1,234,068 |
| Sep 6, 2023 | 210,500.00 | 214,500.00 | 207,500.00 | 214,000.00 | 213,215.50 | 808,331 |
| Sep 5, 2023 | 211,500.00 | 213,000.00 | 209,500.00 | 212,000.00 | 211,222.84 | 390,882 |
| Sep 4, 2023 | 213,500.00 | 214,000.00 | 207,500.00 | 211,500.00 | 210,724.67 | 660,388 |
| Sep 1, 2023 | 215,000.00 | 215,500.00 | 212,000.00 | 214,500.00 | 213,713.67 | 569,772 |
| Aug 31, 2023 | 217,500.00 | 219,000.00 | 213,000.00 | 214,500.00 | 213,713.67 | 808,546 |
| Aug 30, 2023 | 221,000.00 | 222,000.00 | 216,500.00 | 217,500.00 | 216,702.67 | 600,149 |
| Aug 29, 2023 | 213,500.00 | 218,500.00 | 213,500.00 | 218,000.00 | 217,200.84 | 805,948 |
| Aug 28, 2023 | 213,000.00 | 213,500.00 | 210,000.00 | 213,500.00 | 212,717.34 | 695,518 |
| Aug 25, 2023 | 221,500.00 | 222,000.00 | 210,500.00 | 211,000.00 | 210,226.50 | 2,072,800 |
| Aug 24, 2023 | 221,000.00 | 235,000.00 | 218,500.00 | 229,000.00 | 228,160.52 | 3,013,711 |
| Aug 23, 2023 | 222,000.00 | 222,000.00 | 215,500.00 | 215,500.00 | 214,710.00 | 868,139 |
| Aug 22, 2023 | 218,000.00 | 224,500.00 | 217,000.00 | 221,000.00 | 220,189.84 | 1,005,692 |
| Aug 21, 2023 | 213,000.00 | 218,000.00 | 213,000.00 | 214,500.00 | 213,713.67 | 691,652 |
| Aug 18, 2023 | 213,500.00 | 217,500.00 | 211,000.00 | 212,500.00 | 211,721.00 | 886,686 |
| Aug 17, 2023 | 221,000.00 | 222,000.00 | 216,000.00 | 218,000.00 | 217,200.84 | 880,587 |
| Aug 16, 2023 | 219,500.00 | 225,500.00 | 218,000.00 | 222,500.00 | 221,684.34 | 943,493 |
| Aug 14, 2023 | 222,500.00 | 224,500.00 | 220,500.00 | 221,000.00 | 220,189.84 | 572,079 |
| Aug 11, 2023 | 227,000.00 | 231,500.00 | 222,000.00 | 222,000.00 | 221,186.17 | 939,248 |
| Aug 10, 2023 | 223,500.00 | 225,000.00 | 220,000.00 | 225,000.00 | 224,175.19 | 928,409 |
| Aug 9, 2023 | 225,000.00 | 232,500.00 | 224,000.00 | 227,500.00 | 226,666.02 | 1,277,473 |
| Aug 8, 2023 | 241,000.00 | 241,500.00 | 223,000.00 | 223,000.00 | 222,182.52 | 1,933,999 |
| Aug 7, 2023 | 226,500.00 | 241,500.00 | 225,000.00 | 234,500.00 | 233,640.36 | 3,055,268 |
| Aug 4, 2023 | 230,500.00 | 235,500.00 | 220,000.00 | 223,500.00 | 222,680.67 | 2,561,625 |
| Aug 3, 2023 | 226,500.00 | 227,500.00 | 219,000.00 | 223,000.00 | 222,182.52 | 1,430,439 |
| Aug 2, 2023 | 235,000.00 | 235,000.00 | 226,000.00 | 227,500.00 | 226,666.02 | 1,388,773 |
| Aug 1, 2023 | 232,500.00 | 239,500.00 | 230,500.00 | 233,000.00 | 232,145.86 | 3,102,468 |
| Jul 31, 2023 | 214,500.00 | 228,000.00 | 212,500.00 | 227,000.00 | 226,167.84 | 2,725,703 |
| Jul 28, 2023 | 211,500.00 | 212,500.00 | 206,000.00 | 211,000.00 | 210,226.50 | 952,122 |
| Jul 27, 2023 | 197,500.00 | 212,000.00 | 197,000.00 | 211,500.00 | 210,724.67 | 1,442,727 |
| Jul 26, 2023 | 201,500.00 | 202,500.00 | 194,900.00 | 197,700.00 | 196,975.27 | 1,068,784 |
| Jul 25, 2023 | 202,000.00 | 203,500.00 | 199,300.00 | 201,000.00 | 200,263.16 | 661,241 |
| Jul 24, 2023 | 205,500.00 | 206,500.00 | 201,500.00 | 203,000.00 | 202,255.83 | 662,414 |
| Jul 21, 2023 | 202,500.00 | 206,500.00 | 200,500.00 | 206,000.00 | 205,244.83 | 629,745 |
| Jul 20, 2023 | 202,500.00 | 208,500.00 | 202,500.00 | 204,500.00 | 203,750.33 | 578,731 |
| Jul 19, 2023 | 209,500.00 | 209,500.00 | 204,500.00 | 204,500.00 | 203,750.33 | 687,227 |
| Jul 18, 2023 | 205,500.00 | 209,500.00 | 204,500.00 | 209,000.00 | 208,233.83 | 803,341 |
| Jul 17, 2023 | 206,000.00 | 207,000.00 | 202,500.00 | 206,500.00 | 205,743.00 | 705,819 |
| Jul 14, 2023 | 202,000.00 | 204,500.00 | 200,500.00 | 204,500.00 | 203,750.33 | 739,825 |
| Jul 13, 2023 | 204,500.00 | 206,500.00 | 199,500.00 | 199,700.00 | 198,967.92 | 941,626 |
| Jul 12, 2023 | 197,400.00 | 202,500.00 | 195,700.00 | 202,000.00 | 201,259.50 | 865,666 |
| Jul 11, 2023 | 196,700.00 | 197,600.00 | 194,600.00 | 197,400.00 | 196,676.36 | 524,208 |
| Jul 10, 2023 | 195,000.00 | 196,300.00 | 192,700.00 | 193,200.00 | 192,491.75 | 509,523 |
| Jul 7, 2023 | 195,600.00 | 197,300.00 | 193,800.00 | 195,000.00 | 194,285.16 | 832,803 |
| Jul 6, 2023 | 185,500.00 | 196,200.00 | 185,500.00 | 195,500.00 | 194,783.33 | 1,503,767 |
| Jul 5, 2023 | 188,000.00 | 190,200.00 | 186,500.00 | 186,500.00 | 185,816.31 | 686,759 |
| Jul 4, 2023 | 188,200.00 | 190,200.00 | 186,700.00 | 188,700.00 | 188,008.25 | 491,576 |
| Jul 3, 2023 | 182,800.00 | 190,600.00 | 182,800.00 | 189,300.00 | 188,606.05 | 869,777 |
| Jun 30, 2023 | 183,300.00 | 184,500.00 | 180,600.00 | 182,800.00 | 182,129.88 | 683,584 |
| Jun 29, 2023 | 415.00 Dividend | |||||
| Jun 29, 2023 | 183,800.00 | 186,200.00 | 183,400.00 | 183,400.00 | 182,727.69 | 578,195 |
| Jun 28, 2023 | 187,500.00 | 188,100.00 | 182,800.00 | 184,800.00 | 183,709.06 | 717,140 |
| Jun 27, 2023 | 188,000.00 | 188,000.00 | 184,100.00 | 185,900.00 | 184,802.58 | 877,288 |
| Jun 26, 2023 | 187,700.00 | 191,200.00 | 187,600.00 | 188,900.00 | 187,784.86 | 489,487 |
| Jun 23, 2023 | 191,500.00 | 192,000.00 | 188,900.00 | 188,900.00 | 187,784.86 | 689,964 |
| Jun 22, 2023 | 189,400.00 | 193,200.00 | 189,300.00 | 191,300.00 | 190,170.70 | 580,244 |
| Jun 21, 2023 | 199,100.00 | 199,200.00 | 189,900.00 | 189,900.00 | 188,778.97 | 1,358,963 |
| Jun 20, 2023 | 199,500.00 | 201,000.00 | 197,900.00 | 198,500.00 | 197,328.20 | 437,974 |
| Jun 19, 2023 | 202,500.00 | 202,500.00 | 198,500.00 | 198,600.00 | 197,427.59 | 669,785 |
| Jun 16, 2023 | 202,500.00 | 204,500.00 | 202,000.00 | 202,500.00 | 201,304.58 | 751,013 |
| Jun 15, 2023 | 200,000.00 | 202,500.00 | 199,900.00 | 200,500.00 | 199,316.39 | 557,684 |
| Jun 14, 2023 | 201,000.00 | 202,000.00 | 198,300.00 | 199,200.00 | 198,024.06 | 666,340 |
| Jun 13, 2023 | 202,000.00 | 203,000.00 | 199,600.00 | 201,000.00 | 199,813.44 | 565,013 |
| Jun 12, 2023 | 202,500.00 | 203,500.00 | 199,700.00 | 200,500.00 | 199,316.39 | 417,698 |
| Jun 9, 2023 | 202,000.00 | 205,000.00 | 200,500.00 | 200,500.00 | 199,316.39 | 546,093 |
| Jun 8, 2023 | 203,000.00 | 203,500.00 | 200,000.00 | 200,500.00 | 199,316.39 | 717,690 |
| Jun 7, 2023 | 206,500.00 | 208,000.00 | 204,000.00 | 205,000.00 | 203,789.83 | 553,505 |
| Jun 5, 2023 | 205,500.00 | 206,500.00 | 204,000.00 | 204,500.00 | 203,292.77 | 428,762 |
| Jun 2, 2023 | 204,500.00 | 205,000.00 | 202,500.00 | 204,500.00 | 203,292.77 | 405,330 |
| Jun 1, 2023 | 199,900.00 | 204,000.00 | 199,900.00 | 204,000.00 | 202,795.72 | 547,388 |
| May 31, 2023 | 201,500.00 | 203,000.00 | 199,100.00 | 199,500.00 | 198,322.28 | 993,582 |
| May 30, 2023 | 205,000.00 | 205,000.00 | 200,500.00 | 201,500.00 | 200,310.48 | 609,318 |
| May 26, 2023 | 204,500.00 | 207,000.00 | 202,500.00 | 202,500.00 | 201,304.58 | 505,880 |
| May 25, 2023 | 202,500.00 | 207,500.00 | 202,500.00 | 206,000.00 | 204,783.92 | 791,642 |
| May 24, 2023 | 208,000.00 | 209,500.00 | 202,500.00 | 203,000.00 | 201,801.63 | 1,210,194 |
| May 23, 2023 | 215,500.00 | 216,000.00 | 211,500.00 | 212,000.00 | 210,748.52 | 550,247 |
| May 22, 2023 | 215,500.00 | 218,000.00 | 214,000.00 | 215,000.00 | 213,730.80 | 534,887 |
| May 19, 2023 | 214,000.00 | 217,000.00 | 212,500.00 | 216,500.00 | 215,221.94 | 870,698 |
| May 18, 2023 | 213,500.00 | 214,000.00 | 210,000.00 | 212,500.00 | 211,245.55 | 378,470 |
| May 17, 2023 | 207,500.00 | 214,000.00 | 207,500.00 | 213,000.00 | 211,742.59 | 538,104 |
| May 16, 2023 | 212,500.00 | 213,500.00 | 207,000.00 | 207,500.00 | 206,275.06 | 528,940 |
| May 15, 2023 | 212,000.00 | 213,500.00 | 207,500.00 | 212,000.00 | 210,748.52 | 584,184 |
| May 12, 2023 | 212,000.00 | 214,000.00 | 210,000.00 | 213,500.00 | 212,239.66 | 666,880 |
| May 11, 2023 | 213,000.00 | 216,000.00 | 210,500.00 | 211,000.00 | 209,754.41 | 825,757 |
| May 10, 2023 | 211,000.00 | 212,500.00 | 206,500.00 | 210,000.00 | 208,760.31 | 763,447 |
| May 9, 2023 | 209,000.00 | 214,500.00 | 208,500.00 | 211,000.00 | 209,754.41 | 1,855,368 |
| May 8, 2023 | 200,500.00 | 207,500.00 | 198,200.00 | 207,000.00 | 205,778.02 | 2,034,862 |
| May 4, 2023 | 191,100.00 | 197,300.00 | 189,000.00 | 196,100.00 | 194,942.36 | 900,385 |
| May 3, 2023 | 191,800.00 | 193,400.00 | 191,300.00 | 192,600.00 | 191,463.03 | 448,203 |
| May 2, 2023 | 192,200.00 | 193,200.00 | 191,400.00 | 193,200.00 | 192,059.48 | 491,178 |
| Apr 28, 2023 | 190,000.00 | 193,400.00 | 190,000.00 | 192,300.00 | 191,164.78 | 902,999 |
| Apr 27, 2023 | 188,000.00 | 189,400.00 | 186,500.00 | 188,200.00 | 187,089.00 | 470,891 |
| Apr 26, 2023 | 185,800.00 | 190,900.00 | 185,700.00 | 188,100.00 | 186,989.59 | 671,910 |
| Apr 25, 2023 | 190,000.00 | 191,200.00 | 186,000.00 | 186,100.00 | 185,001.39 | 778,485 |
| Apr 24, 2023 | 189,000.00 | 191,800.00 | 188,500.00 | 190,000.00 | 188,878.38 | 469,050 |
| Apr 21, 2023 | 191,500.00 | 192,100.00 | 190,100.00 | 190,300.00 | 189,176.61 | 479,007 |
| Apr 20, 2023 | 191,600.00 | 192,700.00 | 189,900.00 | 191,600.00 | 190,468.94 | 581,315 |
| Apr 19, 2023 | 192,400.00 | 192,500.00 | 191,400.00 | 191,400.00 | 190,270.11 | 612,192 |
Related Tickers
035720.KS Kakao Corp.
48,600.00
-1.02%
3601.HK 360 Ludashi Holdings Limited
0.760
+1.33%
2477.T Temairazu, Inc.
3,100.00
-2.21%
SEK.AX SEEK Limited
23.73
-1.13%
NPN.JO Naspers Limited
317,996.00
-1.77%
CAR.AX CAR Group Limited
33.25
-0.66%
BAIDF Baidu, Inc.
11.73
-4.19%
9888.HK Baidu, Inc.
92.500
-1.12%
YELP Yelp Inc.
39.41
-0.38%
1024.HK Kuaishou Technology
44.350
-3.27%