Skip to main content
NAVER Corporation (KRX:035420)
South Korea flag South Korea · Delayed Price · Currency is KRW
218,500
-4,000 (-1.80%)
At close: Mar 9, 2026

NAVER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026209,500.00218,500.00207,000.00218,500.00218,500.00-1.80%940,445
Mar 6, 2026216,000.00225,500.00216,000.00222,500.00222,500.001.14%1,042,652
Mar 5, 2026224,000.00227,500.00218,000.00220,000.00220,000.005.77%1,671,505
Mar 4, 2026225,500.00231,000.00207,500.00208,000.00208,000.00-11.86%2,051,989
Mar 3, 2026250,500.00252,000.00236,000.00236,000.00236,000.00-7.27%1,506,906
Feb 27, 2026261,000.00261,500.00254,500.00254,500.00254,500.00-2.30%1,238,571
Feb 26, 2026258,500.00267,000.00258,000.00260,500.00260,500.002.96%1,890,137
Feb 25, 2026255,500.00256,000.00251,000.00253,000.00250,370.00-0.78%936,903
Feb 24, 2026256,500.00256,500.00254,000.00255,000.00252,349.21-0.20%652,490
Feb 23, 2026257,500.00262,000.00255,000.00255,500.00252,844.010.39%747,019
Feb 20, 2026254,500.00260,000.00254,000.00254,500.00251,854.410.59%948,594
Feb 19, 2026254,500.00255,000.00252,000.00253,000.00250,370.000.20%806,208
Feb 13, 2026254,000.00257,500.00250,000.00252,500.00249,875.20-1.17%820,046
Feb 12, 2026261,500.00262,000.00255,500.00255,500.00252,844.01-0.78%1,404,228
Feb 11, 2026258,500.00261,000.00255,000.00257,500.00254,823.221.38%1,133,876
Feb 10, 2026254,000.00259,000.00252,000.00254,000.00251,359.601.60%1,475,536
Feb 9, 2026253,500.00254,500.00248,000.00250,000.00247,401.190.40%1,426,634
Feb 6, 2026251,000.00254,000.00244,000.00249,000.00246,411.58-3.11%1,919,017
Feb 5, 2026262,500.00264,500.00255,500.00257,000.00254,328.42-2.84%1,551,427
Feb 4, 2026266,000.00267,000.00260,000.00264,500.00261,750.45-1.67%1,700,411
Feb 3, 2026274,500.00274,500.00265,000.00269,000.00266,203.680.37%1,894,227
Feb 2, 2026270,000.00278,500.00265,000.00268,000.00265,214.07-2.55%1,862,631
Jan 30, 2026285,500.00285,500.00274,500.00275,000.00272,141.30-4.18%1,819,960
Jan 29, 2026276,000.00290,500.00275,000.00287,000.00284,016.563.42%2,812,259
Jan 28, 2026285,000.00285,500.00271,000.00277,500.00274,615.32-1.42%2,822,531
Jan 27, 2026270,500.00292,000.00270,000.00281,500.00278,573.743.30%4,948,006
Jan 26, 2026274,000.00276,500.00265,000.00272,500.00269,667.292.44%2,706,664
Jan 23, 2026248,000.00269,500.00246,500.00266,000.00263,234.868.35%5,042,292
Jan 22, 2026242,000.00247,500.00239,500.00245,500.00242,947.962.94%1,341,056
Jan 21, 2026239,500.00242,500.00238,000.00238,500.00236,020.73-2.25%1,022,540
Jan 20, 2026241,500.00244,500.00240,500.00244,000.00241,463.562.52%1,205,903
Jan 19, 2026242,000.00243,500.00237,500.00238,000.00235,525.93-3.05%1,689,244
Jan 16, 2026248,500.00248,500.00243,500.00245,500.00242,947.96-0.81%1,898,586
Jan 15, 2026257,000.00263,500.00244,000.00247,500.00244,927.17-4.62%2,397,110
Jan 14, 2026268,000.00270,000.00255,500.00259,500.00256,802.43-1.89%1,574,617
Jan 13, 2026259,000.00264,500.00256,500.00264,500.00261,750.453.52%1,671,879
Jan 12, 2026256,000.00258,500.00249,000.00255,500.00252,844.010.59%1,328,415
Jan 9, 2026253,000.00256,500.00250,500.00254,000.00251,359.601.20%918,991
Jan 8, 2026249,500.00258,000.00245,000.00251,000.00248,390.79-0.59%1,311,262
Jan 7, 2026258,000.00258,000.00246,500.00252,500.00249,875.20-2.88%1,886,634
Jan 6, 2026249,500.00262,500.00248,000.00260,000.00257,297.234.21%2,462,129
Jan 5, 2026248,500.00251,000.00247,000.00249,500.00246,906.381.01%1,011,640
Jan 2, 2026243,500.00249,000.00238,000.00247,000.00244,432.371.86%1,362,199
Dec 30, 2025241,000.00244,500.00239,000.00242,500.00239,979.150.21%652,269
Dec 29, 2025231,500.00242,500.00231,500.00242,000.00239,484.354.54%1,067,392
Dec 26, 2025236,500.00237,500.00231,000.00231,500.00229,093.50-2.11%738,058
Dec 24, 2025237,000.00238,000.00234,500.00236,500.00234,041.52-0.21%640,875
Dec 23, 2025238,000.00238,500.00235,500.00237,000.00234,536.32-0.42%689,469
Dec 22, 2025238,500.00239,000.00236,500.00238,000.00235,525.931.06%610,805
Dec 19, 2025232,500.00235,500.00231,500.00235,500.00233,051.922.17%1,487,738
Dec 18, 2025227,500.00233,250.00226,500.00230,500.00228,103.89-0.22%744,015
Dec 17, 2025233,000.00233,000.00229,500.00231,000.00228,598.70-0.22%769,339
Dec 16, 2025240,500.00240,500.00231,000.00231,500.00229,093.50-3.74%1,520,556
Dec 15, 2025241,500.00244,000.00240,000.00240,500.00237,999.94-1.64%522,965
Dec 12, 2025243,000.00245,000.00241,500.00244,500.00241,958.360.41%485,052
Dec 11, 2025245,500.00246,000.00241,000.00243,500.00240,968.75-0.41%1,056,918
Dec 10, 2025248,000.00248,000.00244,000.00244,500.00241,958.36-1.41%654,772
Dec 9, 2025248,000.00248,500.00246,000.00248,000.00245,421.98-0.40%497,708
Dec 8, 2025250,500.00250,500.00247,000.00249,000.00246,411.58-0.20%466,382
Dec 5, 2025247,500.00250,000.00246,000.00249,500.00246,906.381.01%575,298
Dec 4, 2025245,500.00248,500.00244,500.00247,000.00244,432.370.20%487,370
Dec 3, 2025246,500.00248,500.00245,500.00246,500.00243,937.571.44%630,018
Dec 2, 2025243,000.00245,000.00241,500.00243,000.00240,473.95-618,439
Dec 1, 2025246,500.00247,500.00242,500.00243,000.00240,473.95-0.41%666,662
Nov 28, 2025253,500.00254,000.00243,500.00244,000.00241,463.56-2.98%1,580,887
Nov 27, 2025259,500.00261,500.00250,500.00251,500.00248,885.59-4.55%2,028,550
Nov 26, 2025255,000.00264,500.00252,000.00263,500.00260,760.854.15%944,519
Nov 25, 2025262,500.00262,500.00250,500.00253,000.00250,370.00-3.07%1,218,659
Nov 24, 2025267,500.00269,500.00259,000.00261,000.00258,286.84-0.57%1,673,646
Nov 21, 2025251,000.00265,000.00249,500.00262,500.00259,771.252.14%1,278,706
Nov 20, 2025260,000.00263,000.00254,500.00257,000.00254,328.423.42%970,537
Nov 19, 2025250,500.00251,000.00243,000.00248,500.00245,916.78-0.20%570,754
Nov 18, 2025251,500.00260,500.00248,500.00249,000.00246,411.58-2.35%959,645
Nov 17, 2025256,500.00257,000.00254,000.00255,000.00252,349.210.59%507,818
Nov 14, 2025258,000.00260,000.00253,000.00253,500.00250,864.80-4.52%923,411
Nov 13, 2025262,500.00266,000.00258,500.00265,500.00262,740.060.76%724,253
Nov 12, 2025265,500.00265,500.00262,000.00263,500.00260,760.850.19%600,486
Nov 11, 2025261,500.00270,500.00261,000.00263,000.00260,266.051.15%1,341,337
Nov 10, 2025263,500.00264,000.00258,000.00260,000.00257,297.23-974,635
Nov 7, 2025256,000.00267,000.00256,000.00260,000.00257,297.23-1.52%1,648,859
Nov 6, 2025281,500.00282,000.00264,000.00264,000.00261,255.65-5.21%2,287,056
Nov 5, 2025269,000.00280,000.00256,500.00278,500.00275,604.924.31%3,470,467
Nov 4, 2025272,500.00274,000.00267,000.00267,000.00264,224.47-2.73%1,325,780
Nov 3, 2025283,500.00287,500.00271,500.00274,500.00271,646.502.62%2,760,215
Oct 31, 2025263,000.00273,500.00261,000.00267,500.00264,719.274.70%2,861,914
Oct 30, 2025267,000.00267,000.00254,500.00255,500.00252,844.01-3.58%1,393,179
Oct 29, 2025255,000.00268,500.00253,500.00265,000.00262,245.264.74%2,466,385
Oct 28, 2025250,500.00255,000.00248,000.00253,000.00250,370.000.80%908,952
Oct 27, 2025245,000.00251,500.00242,000.00251,000.00248,390.791.62%1,317,125
Oct 24, 2025245,000.00248,500.00242,500.00247,000.00244,432.371.86%1,005,395
Oct 23, 2025251,500.00251,500.00242,000.00242,500.00239,979.15-5.09%2,033,710
Oct 22, 2025254,000.00256,500.00247,000.00255,500.00252,844.010.39%1,076,507
Oct 21, 2025260,000.00260,500.00254,000.00254,500.00251,854.41-1.36%1,321,294
Oct 20, 2025255,000.00262,500.00250,000.00258,000.00255,318.020.98%1,527,621
Oct 17, 2025260,000.00260,500.00254,000.00255,500.00252,844.01-1.92%1,478,832
Oct 16, 2025257,500.00270,000.00255,500.00260,500.00257,792.040.77%2,154,638
Oct 15, 2025260,500.00261,000.00255,000.00258,500.00255,812.830.19%1,438,737
Oct 14, 2025262,000.00270,500.00257,000.00258,000.00255,318.02-1.71%2,072,061
Oct 13, 2025258,000.00266,500.00258,000.00262,500.00259,771.25-1.87%1,454,859
Oct 10, 2025256,500.00275,000.00255,500.00267,500.00264,719.275.73%3,490,894