NAVER Corporation (KRX:035420)
South Korea · Delayed Price · Currency is KRW 229,000
+2,000 (0.88%)
At close: Sep 5, 2025
NAVER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 227,500.00 | 230,500.00 | 225,500.00 | 229,000.00 | 229,000.00 | 0.88% | 995,699 |
| Sep 4, 2025 | 221,500.00 | 229,500.00 | 221,500.00 | 227,000.00 | 227,000.00 | 2.71% | 971,838 |
| Sep 3, 2025 | 224,500.00 | 225,000.00 | 220,000.00 | 221,000.00 | 221,000.00 | -1.78% | 711,207 |
| Sep 2, 2025 | 216,000.00 | 229,000.00 | 216,000.00 | 225,000.00 | 225,000.00 | 4.41% | 1,849,982 |
| Sep 1, 2025 | 211,500.00 | 216,500.00 | 210,500.00 | 215,500.00 | 215,500.00 | 0.47% | 634,984 |
| Aug 29, 2025 | 217,500.00 | 218,000.00 | 214,000.00 | 214,500.00 | 214,500.00 | -1.38% | 856,012 |
| Aug 28, 2025 | 217,500.00 | 218,500.00 | 215,000.00 | 217,500.00 | 217,500.00 | -0.23% | 663,919 |
| Aug 27, 2025 | 222,000.00 | 222,000.00 | 216,500.00 | 218,000.00 | 218,000.00 | -1.36% | 691,579 |
| Aug 26, 2025 | 224,000.00 | 224,500.00 | 221,000.00 | 221,000.00 | 221,000.00 | -2.00% | 818,109 |
| Aug 25, 2025 | 224,500.00 | 225,500.00 | 221,500.00 | 225,500.00 | 225,500.00 | 1.58% | 564,999 |
| Aug 22, 2025 | 224,000.00 | 227,000.00 | 221,000.00 | 222,000.00 | 222,000.00 | -0.45% | 570,478 |
| Aug 21, 2025 | 222,000.00 | 226,500.00 | 222,000.00 | 223,000.00 | 223,000.00 | 0.68% | 463,923 |
| Aug 20, 2025 | 221,500.00 | 224,000.00 | 219,500.00 | 221,500.00 | 221,500.00 | -1.77% | 534,505 |
| Aug 19, 2025 | 228,000.00 | 228,500.00 | 223,000.00 | 225,500.00 | 225,500.00 | -0.22% | 458,599 |
| Aug 18, 2025 | 224,500.00 | 228,500.00 | 223,500.00 | 226,000.00 | 226,000.00 | 0.67% | 479,724 |
| Aug 14, 2025 | 228,500.00 | 233,500.00 | 224,000.00 | 224,500.00 | 224,500.00 | -0.22% | 1,344,978 |
| Aug 13, 2025 | 225,500.00 | 226,000.00 | 221,500.00 | 225,000.00 | 225,000.00 | 0.90% | 1,017,399 |
| Aug 12, 2025 | 223,500.00 | 228,000.00 | 223,000.00 | 223,000.00 | 223,000.00 | - | 772,261 |
| Aug 11, 2025 | 229,500.00 | 230,000.00 | 222,500.00 | 223,000.00 | 223,000.00 | -2.83% | 1,309,526 |
| Aug 8, 2025 | 241,000.00 | 241,500.00 | 228,500.00 | 229,500.00 | 229,500.00 | -2.55% | 1,638,049 |
| Aug 7, 2025 | 230,000.00 | 235,500.00 | 228,000.00 | 235,500.00 | 235,500.00 | 3.06% | 1,019,496 |
| Aug 6, 2025 | 236,500.00 | 236,500.00 | 226,000.00 | 228,500.00 | 228,500.00 | -1.51% | 1,076,418 |
| Aug 5, 2025 | 236,000.00 | 236,500.00 | 229,000.00 | 232,000.00 | 232,000.00 | -0.22% | 683,813 |
| Aug 4, 2025 | 225,500.00 | 239,500.00 | 225,000.00 | 232,500.00 | 232,500.00 | 3.33% | 1,330,431 |
| Aug 1, 2025 | 232,500.00 | 233,000.00 | 224,000.00 | 225,000.00 | 225,000.00 | -4.26% | 827,729 |
| Jul 31, 2025 | 235,000.00 | 236,500.00 | 232,500.00 | 235,000.00 | 235,000.00 | 0.43% | 584,094 |
| Jul 30, 2025 | 233,500.00 | 240,000.00 | 233,500.00 | 234,000.00 | 234,000.00 | 0.43% | 768,748 |
| Jul 29, 2025 | 235,500.00 | 240,000.00 | 232,000.00 | 233,000.00 | 233,000.00 | -1.06% | 974,594 |
| Jul 28, 2025 | 236,000.00 | 237,000.00 | 232,000.00 | 235,500.00 | 235,500.00 | 0.43% | 660,321 |
| Jul 25, 2025 | 226,500.00 | 236,000.00 | 225,000.00 | 234,500.00 | 234,500.00 | 3.30% | 1,240,233 |
| Jul 24, 2025 | 233,000.00 | 234,500.00 | 225,000.00 | 227,000.00 | 227,000.00 | -1.94% | 1,177,878 |
| Jul 23, 2025 | 236,000.00 | 237,500.00 | 229,500.00 | 231,500.00 | 231,500.00 | -1.49% | 766,477 |
| Jul 22, 2025 | 241,500.00 | 242,000.00 | 234,500.00 | 235,000.00 | 235,000.00 | -2.08% | 930,384 |
| Jul 21, 2025 | 241,500.00 | 245,500.00 | 240,000.00 | 240,000.00 | 240,000.00 | -0.83% | 674,282 |
| Jul 18, 2025 | 243,500.00 | 245,000.00 | 240,000.00 | 242,000.00 | 242,000.00 | -0.62% | 703,602 |
| Jul 17, 2025 | 254,000.00 | 255,000.00 | 242,500.00 | 243,500.00 | 243,500.00 | -2.60% | 1,342,583 |
| Jul 16, 2025 | 251,000.00 | 255,500.00 | 249,000.00 | 250,000.00 | 250,000.00 | 0.20% | 785,410 |
| Jul 15, 2025 | 247,500.00 | 253,000.00 | 247,000.00 | 249,500.00 | 249,500.00 | 0.20% | 858,886 |
| Jul 14, 2025 | 252,000.00 | 252,500.00 | 244,000.00 | 249,000.00 | 249,000.00 | -1.58% | 1,205,192 |
| Jul 11, 2025 | 261,000.00 | 261,500.00 | 253,000.00 | 253,000.00 | 253,000.00 | -2.50% | 1,249,355 |
| Jul 10, 2025 | 255,500.00 | 265,000.00 | 251,000.00 | 259,500.00 | 259,500.00 | 2.17% | 1,754,234 |
| Jul 9, 2025 | 258,500.00 | 258,500.00 | 251,000.00 | 254,000.00 | 254,000.00 | -1.55% | 1,005,306 |
| Jul 8, 2025 | 261,500.00 | 263,000.00 | 255,000.00 | 258,000.00 | 258,000.00 | 0.78% | 970,645 |
| Jul 7, 2025 | 248,500.00 | 260,500.00 | 248,500.00 | 256,000.00 | 256,000.00 | 2.81% | 1,175,356 |
| Jul 4, 2025 | 252,500.00 | 254,500.00 | 247,500.00 | 249,000.00 | 249,000.00 | -1.58% | 874,760 |
| Jul 3, 2025 | 250,500.00 | 260,000.00 | 249,500.00 | 253,000.00 | 253,000.00 | 0.40% | 1,207,730 |
| Jul 2, 2025 | 263,000.00 | 263,500.00 | 250,000.00 | 252,000.00 | 252,000.00 | -3.82% | 1,870,730 |
| Jul 1, 2025 | 264,000.00 | 269,000.00 | 260,000.00 | 262,000.00 | 262,000.00 | -0.19% | 1,791,173 |
| Jun 30, 2025 | 257,000.00 | 268,000.00 | 255,500.00 | 262,500.00 | 262,500.00 | 1.94% | 2,219,752 |
| Jun 27, 2025 | 263,500.00 | 265,000.00 | 252,000.00 | 257,500.00 | 257,500.00 | -1.34% | 2,316,733 |