Skip to main content
NAVER Corporation (KRX:035420)
South Korea flag South Korea · Delayed Price · Currency is KRW
249,500
+2,500 (1.01%)
At close: Dec 5, 2025

NAVER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025247,500.00250,000.00246,000.00249,500.00249,500.001.01%574,076
Dec 4, 2025245,500.00248,500.00244,500.00247,000.00247,000.000.20%487,370
Dec 3, 2025246,500.00248,500.00245,500.00246,500.00246,500.001.44%630,014
Dec 2, 2025243,000.00245,000.00241,500.00243,000.00243,000.00-618,439
Dec 1, 2025246,500.00247,500.00242,500.00243,000.00243,000.00-0.41%666,662
Nov 28, 2025253,500.00254,000.00243,500.00244,000.00244,000.00-2.98%1,580,887
Nov 27, 2025259,500.00261,500.00250,500.00251,500.00251,500.00-4.55%2,028,550
Nov 26, 2025255,000.00264,500.00252,000.00263,500.00263,500.004.15%944,509
Nov 25, 2025262,500.00262,500.00250,500.00253,000.00253,000.00-3.07%1,218,630
Nov 24, 2025267,500.00269,500.00259,000.00261,000.00261,000.00-0.57%1,657,802
Nov 21, 2025251,000.00265,000.00249,500.00262,500.00262,500.002.14%1,278,688
Nov 20, 2025260,000.00263,000.00254,500.00257,000.00257,000.003.42%970,537
Nov 19, 2025250,500.00251,000.00243,000.00248,500.00248,500.00-0.20%570,754
Nov 18, 2025251,500.00260,500.00248,500.00249,000.00249,000.00-2.35%959,645
Nov 17, 2025256,500.00257,000.00254,000.00255,000.00255,000.000.59%507,818
Nov 14, 2025258,000.00260,000.00253,000.00253,500.00253,500.00-4.52%923,411
Nov 13, 2025262,500.00266,000.00258,500.00265,500.00265,500.000.76%724,253
Nov 12, 2025265,500.00265,500.00262,000.00263,500.00263,500.000.19%600,486
Nov 11, 2025261,500.00270,500.00261,000.00263,000.00263,000.001.15%1,341,337
Nov 10, 2025263,500.00264,000.00258,000.00260,000.00260,000.00-974,635
Nov 7, 2025256,000.00267,000.00256,000.00260,000.00260,000.00-1.52%1,648,859
Nov 6, 2025281,500.00282,000.00264,000.00264,000.00264,000.00-5.21%2,287,056
Nov 5, 2025269,000.00280,000.00256,500.00278,500.00278,500.004.31%3,470,467
Nov 4, 2025272,500.00274,000.00267,000.00267,000.00267,000.00-2.73%1,325,780
Nov 3, 2025283,500.00287,500.00271,500.00274,500.00274,500.002.62%2,760,215
Oct 31, 2025263,000.00273,500.00261,000.00267,500.00267,500.004.70%2,861,914
Oct 30, 2025267,000.00267,000.00254,500.00255,500.00255,500.00-3.58%1,393,179
Oct 29, 2025255,000.00268,500.00253,500.00265,000.00265,000.004.74%2,466,385
Oct 28, 2025250,500.00255,000.00248,000.00253,000.00253,000.000.80%908,952
Oct 27, 2025245,000.00251,500.00242,000.00251,000.00251,000.001.62%1,317,125
Oct 24, 2025245,000.00248,500.00242,500.00247,000.00247,000.001.86%1,005,395
Oct 23, 2025251,500.00251,500.00242,000.00242,500.00242,500.00-5.09%2,033,710
Oct 22, 2025254,000.00256,500.00247,000.00255,500.00255,500.000.39%1,076,507
Oct 21, 2025260,000.00260,500.00254,000.00254,500.00254,500.00-1.36%1,321,294
Oct 20, 2025255,000.00262,500.00250,000.00258,000.00258,000.000.98%1,527,621
Oct 17, 2025260,000.00260,500.00254,000.00255,500.00255,500.00-1.92%1,478,832
Oct 16, 2025257,500.00270,000.00255,500.00260,500.00260,500.000.77%2,154,638
Oct 15, 2025260,500.00261,000.00255,000.00258,500.00258,500.000.19%1,438,737
Oct 14, 2025262,000.00270,500.00257,000.00258,000.00258,000.00-1.71%2,072,061
Oct 13, 2025258,000.00266,500.00258,000.00262,500.00262,500.00-1.87%1,454,859
Oct 10, 2025256,500.00275,000.00255,500.00267,500.00267,500.005.73%3,490,894
Oct 2, 2025255,500.00258,000.00250,500.00253,000.00253,000.00-0.59%2,205,648
Oct 1, 2025267,000.00268,500.00253,000.00254,500.00254,500.00-5.21%3,385,774
Sep 30, 2025279,000.00279,500.00265,500.00268,500.00268,500.00-2.19%2,764,865
Sep 29, 2025268,500.00278,500.00266,000.00274,500.00274,500.007.02%3,486,022
Sep 26, 2025251,500.00262,000.00250,000.00256,500.00256,500.000.98%4,597,910
Sep 25, 2025226,500.00257,000.00225,500.00254,000.00254,000.0011.40%8,314,576
Sep 24, 2025231,000.00233,500.00224,500.00228,000.00228,000.00-1.30%982,181
Sep 23, 2025232,000.00235,500.00230,000.00231,000.00231,000.00-0.43%735,957
Sep 22, 2025234,000.00235,000.00229,000.00232,000.00232,000.00-0.85%1,004,689
Sep 19, 2025239,000.00240,000.00233,500.00234,000.00234,000.00-1.89%1,585,243
Sep 18, 2025235,000.00238,500.00233,500.00238,500.00238,500.002.14%1,004,507
Sep 17, 2025233,500.00235,000.00229,500.00233,500.00233,500.00-0.64%2,083,776
Sep 16, 2025239,500.00241,000.00234,500.00235,000.00235,000.000.43%923,864
Sep 15, 2025236,000.00236,000.00231,500.00234,000.00234,000.00-0.85%710,904
Sep 12, 2025234,500.00239,000.00232,500.00236,000.00236,000.001.29%1,191,699
Sep 11, 2025234,500.00236,000.00231,500.00233,000.00233,000.00-0.21%808,213
Sep 10, 2025232,000.00234,500.00230,500.00233,500.00233,500.001.08%915,806
Sep 9, 2025228,500.00233,000.00226,000.00231,000.00231,000.001.32%929,473
Sep 8, 2025228,500.00229,500.00226,000.00228,000.00228,000.00-0.44%716,688
Sep 5, 2025227,500.00230,500.00225,500.00229,000.00229,000.000.88%941,824
Sep 4, 2025221,500.00229,500.00221,500.00227,000.00227,000.002.71%971,838
Sep 3, 2025224,500.00225,000.00220,000.00221,000.00221,000.00-1.78%711,207
Sep 2, 2025216,000.00229,000.00216,000.00225,000.00225,000.004.41%1,790,972
Sep 1, 2025211,500.00216,500.00210,500.00215,500.00215,500.000.47%634,984
Aug 29, 2025217,500.00218,000.00214,000.00214,500.00214,500.00-1.38%750,586
Aug 28, 2025217,500.00218,500.00215,000.00217,500.00217,500.00-0.23%663,919
Aug 27, 2025222,000.00222,000.00216,500.00218,000.00218,000.00-1.36%691,579
Aug 26, 2025224,000.00224,500.00221,000.00221,000.00221,000.00-2.00%685,341
Aug 25, 2025224,500.00225,500.00221,500.00225,500.00225,500.001.58%564,999
Aug 22, 2025224,000.00227,000.00221,000.00222,000.00222,000.00-0.45%543,978
Aug 21, 2025222,000.00226,500.00222,000.00223,000.00223,000.000.68%463,923
Aug 20, 2025221,500.00224,000.00219,500.00221,500.00221,500.00-1.77%507,825
Aug 19, 2025228,000.00228,500.00223,000.00225,500.00225,500.00-0.22%419,214
Aug 18, 2025224,500.00228,500.00223,500.00226,000.00226,000.000.67%479,724
Aug 14, 2025228,500.00233,500.00224,000.00224,500.00224,500.00-0.22%1,165,222
Aug 13, 2025225,500.00226,000.00221,500.00225,000.00225,000.000.90%1,017,399
Aug 12, 2025223,500.00228,000.00223,000.00223,000.00223,000.00-743,541
Aug 11, 2025229,500.00230,000.00222,500.00223,000.00223,000.00-2.83%1,264,837
Aug 8, 2025241,000.00241,500.00228,500.00229,500.00229,500.00-2.55%1,638,049
Aug 7, 2025230,000.00235,500.00228,000.00235,500.00235,500.003.06%1,019,496
Aug 6, 2025236,500.00236,500.00226,000.00228,500.00228,500.00-1.51%1,076,418
Aug 5, 2025236,000.00236,500.00229,000.00232,000.00232,000.00-0.22%683,813
Aug 4, 2025225,500.00239,500.00225,000.00232,500.00232,500.003.33%1,276,649
Aug 1, 2025232,500.00233,000.00224,000.00225,000.00225,000.00-4.26%827,729
Jul 31, 2025235,000.00236,500.00232,500.00235,000.00235,000.000.43%521,064
Jul 30, 2025233,500.00240,000.00233,500.00234,000.00234,000.000.43%768,748
Jul 29, 2025235,500.00240,000.00232,000.00233,000.00233,000.00-1.06%928,345
Jul 28, 2025236,000.00237,000.00232,000.00235,500.00235,500.000.43%600,063
Jul 25, 2025226,500.00236,000.00225,000.00234,500.00234,500.003.30%1,202,489
Jul 24, 2025233,000.00234,500.00225,000.00227,000.00227,000.00-1.94%1,177,878
Jul 23, 2025236,000.00237,500.00229,500.00231,500.00231,500.00-1.49%719,824
Jul 22, 2025241,500.00242,000.00234,500.00235,000.00235,000.00-2.08%930,384
Jul 21, 2025241,500.00245,500.00240,000.00240,000.00240,000.00-0.83%674,282
Jul 18, 2025243,500.00245,000.00240,000.00242,000.00242,000.00-0.62%703,602
Jul 17, 2025254,000.00255,000.00242,500.00243,500.00243,500.00-2.60%1,262,077
Jul 16, 2025251,000.00255,500.00249,000.00250,000.00250,000.000.20%785,410
Jul 15, 2025247,500.00253,000.00247,000.00249,500.00249,500.000.20%791,762
Jul 14, 2025252,000.00252,500.00244,000.00249,000.00249,000.00-1.58%1,205,192
Jul 11, 2025261,000.00261,500.00253,000.00253,000.00253,000.00-2.50%1,249,355