NAVER Corporation (KRX:035420)
South Korea · Delayed Price · Currency is KRW 247,000
+500 (0.20%)
At close: Dec 4, 2025
NAVER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 245,500.00 | 248,500.00 | 244,500.00 | 246,500.00 | - | - | 164,359 |
| Dec 3, 2025 | 246,500.00 | 248,500.00 | 245,500.00 | 246,500.00 | 246,500.00 | 1.44% | 630,014 |
| Dec 2, 2025 | 243,000.00 | 245,000.00 | 241,500.00 | 243,000.00 | 243,000.00 | - | 618,439 |
| Dec 1, 2025 | 246,500.00 | 247,500.00 | 242,500.00 | 243,000.00 | 243,000.00 | -0.41% | 666,662 |
| Nov 28, 2025 | 253,500.00 | 254,000.00 | 243,500.00 | 244,000.00 | 244,000.00 | -2.98% | 1,580,887 |
| Nov 27, 2025 | 259,500.00 | 261,500.00 | 250,500.00 | 251,500.00 | 251,500.00 | -4.55% | 2,028,550 |
| Nov 26, 2025 | 255,000.00 | 264,500.00 | 252,000.00 | 263,500.00 | 263,500.00 | 4.15% | 944,509 |
| Nov 25, 2025 | 262,500.00 | 262,500.00 | 250,500.00 | 253,000.00 | 253,000.00 | -3.07% | 1,218,630 |
| Nov 24, 2025 | 267,500.00 | 269,500.00 | 259,000.00 | 261,000.00 | 261,000.00 | -0.57% | 1,657,802 |
| Nov 21, 2025 | 251,000.00 | 265,000.00 | 249,500.00 | 262,500.00 | 262,500.00 | 2.14% | 1,278,688 |
| Nov 20, 2025 | 260,000.00 | 263,000.00 | 254,500.00 | 257,000.00 | 257,000.00 | 3.42% | 970,537 |
| Nov 19, 2025 | 250,500.00 | 251,000.00 | 243,000.00 | 248,500.00 | 248,500.00 | -0.20% | 570,754 |
| Nov 18, 2025 | 251,500.00 | 260,500.00 | 248,500.00 | 249,000.00 | 249,000.00 | -2.35% | 959,645 |
| Nov 17, 2025 | 256,500.00 | 257,000.00 | 254,000.00 | 255,000.00 | 255,000.00 | 0.59% | 507,818 |
| Nov 14, 2025 | 258,000.00 | 260,000.00 | 253,000.00 | 253,500.00 | 253,500.00 | -4.52% | 923,411 |
| Nov 13, 2025 | 262,500.00 | 266,000.00 | 258,500.00 | 265,500.00 | 265,500.00 | 0.76% | 724,253 |
| Nov 12, 2025 | 265,500.00 | 265,500.00 | 262,000.00 | 263,500.00 | 263,500.00 | 0.19% | 600,486 |
| Nov 11, 2025 | 261,500.00 | 270,500.00 | 261,000.00 | 263,000.00 | 263,000.00 | 1.15% | 1,341,337 |
| Nov 10, 2025 | 263,500.00 | 264,000.00 | 258,000.00 | 260,000.00 | 260,000.00 | - | 974,635 |
| Nov 7, 2025 | 256,000.00 | 267,000.00 | 256,000.00 | 260,000.00 | 260,000.00 | -1.52% | 1,648,859 |
| Nov 6, 2025 | 281,500.00 | 282,000.00 | 264,000.00 | 264,000.00 | 264,000.00 | -5.21% | 2,287,056 |
| Nov 5, 2025 | 269,000.00 | 280,000.00 | 256,500.00 | 278,500.00 | 278,500.00 | 4.31% | 3,470,467 |
| Nov 4, 2025 | 272,500.00 | 274,000.00 | 267,000.00 | 267,000.00 | 267,000.00 | -2.73% | 1,325,780 |
| Nov 3, 2025 | 283,500.00 | 287,500.00 | 271,500.00 | 274,500.00 | 274,500.00 | 2.62% | 2,760,215 |
| Oct 31, 2025 | 263,000.00 | 273,500.00 | 261,000.00 | 267,500.00 | 267,500.00 | 4.70% | 2,861,914 |
| Oct 30, 2025 | 267,000.00 | 267,000.00 | 254,500.00 | 255,500.00 | 255,500.00 | -3.58% | 1,393,179 |
| Oct 29, 2025 | 255,000.00 | 268,500.00 | 253,500.00 | 265,000.00 | 265,000.00 | 4.74% | 2,466,385 |
| Oct 28, 2025 | 250,500.00 | 255,000.00 | 248,000.00 | 253,000.00 | 253,000.00 | 0.80% | 908,952 |
| Oct 27, 2025 | 245,000.00 | 251,500.00 | 242,000.00 | 251,000.00 | 251,000.00 | 1.62% | 1,317,125 |
| Oct 24, 2025 | 245,000.00 | 248,500.00 | 242,500.00 | 247,000.00 | 247,000.00 | 1.86% | 1,005,395 |
| Oct 23, 2025 | 251,500.00 | 251,500.00 | 242,000.00 | 242,500.00 | 242,500.00 | -5.09% | 2,033,710 |
| Oct 22, 2025 | 254,000.00 | 256,500.00 | 247,000.00 | 255,500.00 | 255,500.00 | 0.39% | 1,076,507 |
| Oct 21, 2025 | 260,000.00 | 260,500.00 | 254,000.00 | 254,500.00 | 254,500.00 | -1.36% | 1,321,294 |
| Oct 20, 2025 | 255,000.00 | 262,500.00 | 250,000.00 | 258,000.00 | 258,000.00 | 0.98% | 1,527,621 |
| Oct 17, 2025 | 260,000.00 | 260,500.00 | 254,000.00 | 255,500.00 | 255,500.00 | -1.92% | 1,478,832 |
| Oct 16, 2025 | 257,500.00 | 270,000.00 | 255,500.00 | 260,500.00 | 260,500.00 | 0.77% | 2,154,638 |
| Oct 15, 2025 | 260,500.00 | 261,000.00 | 255,000.00 | 258,500.00 | 258,500.00 | 0.19% | 1,438,737 |
| Oct 14, 2025 | 262,000.00 | 270,500.00 | 257,000.00 | 258,000.00 | 258,000.00 | -1.71% | 2,072,061 |
| Oct 13, 2025 | 258,000.00 | 266,500.00 | 258,000.00 | 262,500.00 | 262,500.00 | -1.87% | 1,454,859 |
| Oct 10, 2025 | 256,500.00 | 275,000.00 | 255,500.00 | 267,500.00 | 267,500.00 | 5.73% | 3,490,894 |
| Oct 2, 2025 | 255,500.00 | 258,000.00 | 250,500.00 | 253,000.00 | 253,000.00 | -0.59% | 2,205,648 |
| Oct 1, 2025 | 267,000.00 | 268,500.00 | 253,000.00 | 254,500.00 | 254,500.00 | -5.21% | 3,385,774 |
| Sep 30, 2025 | 279,000.00 | 279,500.00 | 265,500.00 | 268,500.00 | 268,500.00 | -2.19% | 2,764,865 |
| Sep 29, 2025 | 268,500.00 | 278,500.00 | 266,000.00 | 274,500.00 | 274,500.00 | 7.02% | 3,486,022 |
| Sep 26, 2025 | 251,500.00 | 262,000.00 | 250,000.00 | 256,500.00 | 256,500.00 | 0.98% | 4,597,910 |
| Sep 25, 2025 | 226,500.00 | 257,000.00 | 225,500.00 | 254,000.00 | 254,000.00 | 11.40% | 8,314,576 |
| Sep 24, 2025 | 231,000.00 | 233,500.00 | 224,500.00 | 228,000.00 | 228,000.00 | -1.30% | 982,181 |
| Sep 23, 2025 | 232,000.00 | 235,500.00 | 230,000.00 | 231,000.00 | 231,000.00 | -0.43% | 735,957 |
| Sep 22, 2025 | 234,000.00 | 235,000.00 | 229,000.00 | 232,000.00 | 232,000.00 | -0.85% | 1,004,689 |
| Sep 19, 2025 | 239,000.00 | 240,000.00 | 233,500.00 | 234,000.00 | 234,000.00 | -1.89% | 1,585,243 |