Skip to main content
NAVER Corporation (KRX:035420)
South Korea flag South Korea · Delayed Price · Currency is KRW
221,500
+2,000 (0.91%)
Last updated: Apr 29, 2026, 12:46 PM KST

NAVER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026223,000.00227,500.00219,000.00220,000.00-0.23%402,802
Apr 28, 2026215,500.00223,500.00215,000.00219,500.00219,500.002.09%758,420
Apr 27, 2026216,000.00218,500.00215,000.00215,000.00215,000.000.47%458,687
Apr 24, 2026216,000.00216,500.00213,000.00214,000.00214,000.00-1.61%476,096
Apr 23, 2026220,500.00221,000.00213,000.00217,500.00217,500.001.64%800,246
Apr 22, 2026215,000.00216,000.00212,500.00214,000.00214,000.00-364,647
Apr 21, 2026215,000.00215,500.00211,500.00214,000.00214,000.000.23%541,283
Apr 20, 2026216,000.00217,500.00212,500.00213,500.00213,500.00-1.39%457,830
Apr 17, 2026218,500.00219,000.00214,500.00216,500.00216,500.00-0.92%636,751
Apr 16, 2026219,500.00220,000.00216,500.00218,500.00218,500.003.55%752,601
Apr 15, 2026206,000.00214,500.00205,000.00211,000.00211,000.004.71%992,297
Apr 14, 2026203,500.00206,500.00201,000.00201,500.00201,500.001.26%623,464
Apr 13, 2026197,700.00199,500.00196,800.00199,000.00199,000.00-1.49%514,726
Apr 10, 2026202,500.00205,000.00201,000.00202,000.00202,000.000.25%525,142
Apr 9, 2026200,000.00206,500.00198,600.00201,500.00201,500.00-1,258,354
Apr 8, 2026202,500.00204,000.00200,000.00201,500.00201,500.002.86%699,966
Apr 7, 2026197,200.00202,000.00195,100.00195,900.00195,900.00-0.46%668,729
Apr 6, 2026197,100.00199,400.00194,200.00196,800.00196,800.00-0.35%717,173
Apr 3, 2026198,900.00200,000.00196,600.00197,500.00197,500.000.87%659,137
Apr 2, 2026211,500.00212,000.00194,600.00195,800.00195,800.00-6.76%1,464,904
Apr 1, 2026208,500.00212,000.00205,500.00210,000.00210,000.004.22%574,338
Mar 31, 2026202,500.00205,500.00200,000.00201,500.00201,500.00-2.66%822,621
Mar 30, 2026205,500.00208,500.00204,000.00207,000.00207,000.00-2.59%379,513
Mar 27, 2026208,000.00213,000.00206,000.00212,500.00212,500.000.47%439,328
Mar 26, 2026216,500.00218,500.00211,000.00211,500.00211,500.00-1.86%414,835
Mar 25, 2026216,500.00218,000.00214,000.00215,500.00215,500.000.94%464,262
Mar 24, 2026215,500.00217,000.00209,000.00213,500.00213,500.002.15%467,880
Mar 23, 2026215,500.00215,500.00208,500.00209,000.00209,000.00-5.64%692,498
Mar 20, 2026222,000.00224,500.00220,000.00221,500.00221,500.000.45%673,277
Mar 19, 2026221,500.00222,500.00220,000.00220,500.00220,500.00-2.65%474,188
Mar 18, 2026228,500.00228,500.00225,000.00226,500.00226,500.001.12%687,521
Mar 17, 2026221,500.00227,500.00220,500.00224,000.00224,000.002.75%614,370
Mar 16, 2026222,000.00222,500.00216,000.00218,000.00218,000.00-2.24%531,796
Mar 13, 2026216,500.00224,000.00216,000.00223,000.00223,000.000.45%706,127
Mar 12, 2026223,500.00225,500.00220,500.00222,000.00222,000.00-700,973
Mar 11, 2026227,000.00230,000.00221,000.00222,000.00222,000.000.68%752,253
Mar 10, 2026226,500.00227,000.00218,000.00220,500.00220,500.000.92%934,435
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