NAVER Corporation (KRX:035420)
South Korea · Delayed Price · Currency is KRW 226,500
+2,500 (1.12%)
At close: Mar 18, 2026
NAVER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 228,500.00 | 228,500.00 | 225,000.00 | 226,500.00 | 226,500.00 | 1.12% | 687,521 |
| Mar 17, 2026 | 221,500.00 | 227,500.00 | 220,500.00 | 224,000.00 | 224,000.00 | 2.75% | 614,370 |
| Mar 16, 2026 | 222,000.00 | 222,500.00 | 216,000.00 | 218,000.00 | 218,000.00 | -2.24% | 531,796 |
| Mar 13, 2026 | 216,500.00 | 224,000.00 | 216,000.00 | 223,000.00 | 223,000.00 | 0.45% | 706,127 |
| Mar 12, 2026 | 223,500.00 | 225,500.00 | 220,500.00 | 222,000.00 | 222,000.00 | - | 700,973 |
| Mar 11, 2026 | 227,000.00 | 230,000.00 | 221,000.00 | 222,000.00 | 222,000.00 | 0.68% | 752,253 |
| Mar 10, 2026 | 226,500.00 | 227,000.00 | 218,000.00 | 220,500.00 | 220,500.00 | 0.92% | 934,435 |
| Mar 9, 2026 | 209,500.00 | 218,500.00 | 207,000.00 | 218,500.00 | 218,500.00 | -1.80% | 940,445 |
| Mar 6, 2026 | 216,000.00 | 225,500.00 | 216,000.00 | 222,500.00 | 222,500.00 | 1.14% | 1,042,652 |
| Mar 5, 2026 | 224,000.00 | 227,500.00 | 218,000.00 | 220,000.00 | 220,000.00 | 5.77% | 1,671,505 |
| Mar 4, 2026 | 225,500.00 | 231,000.00 | 207,500.00 | 208,000.00 | 208,000.00 | -11.86% | 2,051,989 |
| Mar 3, 2026 | 250,500.00 | 252,000.00 | 236,000.00 | 236,000.00 | 236,000.00 | -7.27% | 1,506,906 |
| Feb 27, 2026 | 261,000.00 | 261,500.00 | 254,500.00 | 254,500.00 | 254,500.00 | -2.30% | 1,238,571 |
| Feb 26, 2026 | 258,500.00 | 267,000.00 | 258,000.00 | 260,500.00 | 260,500.00 | 2.96% | 1,890,137 |
| Feb 25, 2026 | 255,500.00 | 256,000.00 | 251,000.00 | 253,000.00 | 250,370.00 | -0.78% | 936,903 |
| Feb 24, 2026 | 256,500.00 | 256,500.00 | 254,000.00 | 255,000.00 | 252,349.21 | -0.20% | 652,490 |
| Feb 23, 2026 | 257,500.00 | 262,000.00 | 255,000.00 | 255,500.00 | 252,844.01 | 0.39% | 747,019 |
| Feb 20, 2026 | 254,500.00 | 260,000.00 | 254,000.00 | 254,500.00 | 251,854.41 | 0.59% | 948,594 |
| Feb 19, 2026 | 254,500.00 | 255,000.00 | 252,000.00 | 253,000.00 | 250,370.00 | 0.20% | 806,208 |
| Feb 13, 2026 | 254,000.00 | 257,500.00 | 250,000.00 | 252,500.00 | 249,875.20 | -1.17% | 820,046 |
| Feb 12, 2026 | 261,500.00 | 262,000.00 | 255,500.00 | 255,500.00 | 252,844.01 | -0.78% | 1,404,228 |
| Feb 11, 2026 | 258,500.00 | 261,000.00 | 255,000.00 | 257,500.00 | 254,823.22 | 1.38% | 1,133,876 |
| Feb 10, 2026 | 254,000.00 | 259,000.00 | 252,000.00 | 254,000.00 | 251,359.60 | 1.60% | 1,475,536 |
| Feb 9, 2026 | 253,500.00 | 254,500.00 | 248,000.00 | 250,000.00 | 247,401.19 | 0.40% | 1,426,634 |
| Feb 6, 2026 | 251,000.00 | 254,000.00 | 244,000.00 | 249,000.00 | 246,411.58 | -3.11% | 1,919,017 |
| Feb 5, 2026 | 262,500.00 | 264,500.00 | 255,500.00 | 257,000.00 | 254,328.42 | -2.84% | 1,551,427 |
| Feb 4, 2026 | 266,000.00 | 267,000.00 | 260,000.00 | 264,500.00 | 261,750.45 | -1.67% | 1,700,411 |
| Feb 3, 2026 | 274,500.00 | 274,500.00 | 265,000.00 | 269,000.00 | 266,203.68 | 0.37% | 1,894,227 |
| Feb 2, 2026 | 270,000.00 | 278,500.00 | 265,000.00 | 268,000.00 | 265,214.07 | -2.55% | 1,862,631 |
| Jan 30, 2026 | 285,500.00 | 285,500.00 | 274,500.00 | 275,000.00 | 272,141.30 | -4.18% | 1,819,960 |
| Jan 29, 2026 | 276,000.00 | 290,500.00 | 275,000.00 | 287,000.00 | 284,016.56 | 3.42% | 2,812,259 |
| Jan 28, 2026 | 285,000.00 | 285,500.00 | 271,000.00 | 277,500.00 | 274,615.32 | -1.42% | 2,822,531 |
| Jan 27, 2026 | 270,500.00 | 292,000.00 | 270,000.00 | 281,500.00 | 278,573.74 | 3.30% | 4,948,006 |
| Jan 26, 2026 | 274,000.00 | 276,500.00 | 265,000.00 | 272,500.00 | 269,667.29 | 2.44% | 2,706,664 |
| Jan 23, 2026 | 248,000.00 | 269,500.00 | 246,500.00 | 266,000.00 | 263,234.86 | 8.35% | 5,042,292 |
| Jan 22, 2026 | 242,000.00 | 247,500.00 | 239,500.00 | 245,500.00 | 242,947.96 | 2.94% | 1,341,056 |
| Jan 21, 2026 | 239,500.00 | 242,500.00 | 238,000.00 | 238,500.00 | 236,020.73 | -2.25% | 1,022,540 |
| Jan 20, 2026 | 241,500.00 | 244,500.00 | 240,500.00 | 244,000.00 | 241,463.56 | 2.52% | 1,205,903 |
| Jan 19, 2026 | 242,000.00 | 243,500.00 | 237,500.00 | 238,000.00 | 235,525.93 | -3.05% | 1,689,244 |
| Jan 16, 2026 | 248,500.00 | 248,500.00 | 243,500.00 | 245,500.00 | 242,947.96 | -0.81% | 1,898,586 |
| Jan 15, 2026 | 257,000.00 | 263,500.00 | 244,000.00 | 247,500.00 | 244,927.17 | -4.62% | 2,397,110 |
| Jan 14, 2026 | 268,000.00 | 270,000.00 | 255,500.00 | 259,500.00 | 256,802.43 | -1.89% | 1,574,617 |
| Jan 13, 2026 | 259,000.00 | 264,500.00 | 256,500.00 | 264,500.00 | 261,750.45 | 3.52% | 1,671,879 |
| Jan 12, 2026 | 256,000.00 | 258,500.00 | 249,000.00 | 255,500.00 | 252,844.01 | 0.59% | 1,328,415 |
| Jan 9, 2026 | 253,000.00 | 256,500.00 | 250,500.00 | 254,000.00 | 251,359.60 | 1.20% | 918,991 |
| Jan 8, 2026 | 249,500.00 | 258,000.00 | 245,000.00 | 251,000.00 | 248,390.79 | -0.59% | 1,311,262 |
| Jan 7, 2026 | 258,000.00 | 258,000.00 | 246,500.00 | 252,500.00 | 249,875.20 | -2.88% | 1,886,634 |
| Jan 6, 2026 | 249,500.00 | 262,500.00 | 248,000.00 | 260,000.00 | 257,297.23 | 4.21% | 2,462,129 |
| Jan 5, 2026 | 248,500.00 | 251,000.00 | 247,000.00 | 249,500.00 | 246,906.38 | 1.01% | 1,011,640 |
| Jan 2, 2026 | 243,500.00 | 249,000.00 | 238,000.00 | 247,000.00 | 244,432.37 | 1.86% | 1,362,199 |