NAVER Corporation (KRX:035420)
South Korea · Delayed Price · Currency is KRW 247,000
-10,000 (-3.89%)
Last updated: Feb 6, 2026, 12:44 PM KST
NAVER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 251,000.00 | 254,000.00 | 244,500.00 | 245,000.00 | - | -4.67% | 804,650 |
| Feb 5, 2026 | 262,500.00 | 264,500.00 | 255,500.00 | 257,000.00 | 257,000.00 | -2.84% | 1,483,836 |
| Feb 4, 2026 | 266,000.00 | 267,000.00 | 260,000.00 | 264,500.00 | 264,500.00 | -1.67% | 1,700,411 |
| Feb 3, 2026 | 274,500.00 | 274,500.00 | 265,000.00 | 269,000.00 | 269,000.00 | 0.37% | 1,894,183 |
| Feb 2, 2026 | 270,000.00 | 278,500.00 | 265,000.00 | 268,000.00 | 268,000.00 | -2.55% | 1,861,529 |
| Jan 30, 2026 | 285,500.00 | 285,500.00 | 274,500.00 | 275,000.00 | 275,000.00 | -4.18% | 1,819,960 |
| Jan 29, 2026 | 276,000.00 | 290,500.00 | 275,000.00 | 287,000.00 | 287,000.00 | 3.42% | 2,809,861 |
| Jan 28, 2026 | 285,000.00 | 285,500.00 | 271,000.00 | 277,500.00 | 277,500.00 | -1.42% | 2,822,531 |
| Jan 27, 2026 | 270,500.00 | 292,000.00 | 270,000.00 | 281,500.00 | 281,500.00 | 3.30% | 4,948,005 |
| Jan 26, 2026 | 274,000.00 | 276,500.00 | 265,000.00 | 272,500.00 | 272,500.00 | 2.44% | 2,706,618 |
| Jan 23, 2026 | 248,000.00 | 269,500.00 | 246,500.00 | 266,000.00 | 266,000.00 | 8.35% | 5,034,232 |
| Jan 22, 2026 | 242,000.00 | 247,500.00 | 239,500.00 | 245,500.00 | 245,500.00 | 2.94% | 1,341,056 |
| Jan 21, 2026 | 239,500.00 | 242,500.00 | 238,000.00 | 238,500.00 | 238,500.00 | -2.25% | 1,021,991 |
| Jan 20, 2026 | 241,500.00 | 244,500.00 | 240,500.00 | 244,000.00 | 244,000.00 | 2.52% | 1,205,307 |
| Jan 19, 2026 | 242,000.00 | 243,500.00 | 237,500.00 | 238,000.00 | 238,000.00 | -3.05% | 1,689,244 |
| Jan 16, 2026 | 248,500.00 | 248,500.00 | 243,500.00 | 245,500.00 | 245,500.00 | -0.81% | 1,898,584 |
| Jan 15, 2026 | 257,000.00 | 263,500.00 | 244,000.00 | 247,500.00 | 247,500.00 | -4.62% | 2,397,000 |
| Jan 14, 2026 | 268,000.00 | 270,000.00 | 255,500.00 | 259,500.00 | 259,500.00 | -1.89% | 1,570,560 |
| Jan 13, 2026 | 259,000.00 | 264,500.00 | 256,500.00 | 264,500.00 | 264,500.00 | 3.52% | 1,671,871 |
| Jan 12, 2026 | 256,000.00 | 258,500.00 | 249,000.00 | 255,500.00 | 255,500.00 | 0.59% | 1,328,394 |
| Jan 9, 2026 | 253,000.00 | 256,500.00 | 250,500.00 | 254,000.00 | 254,000.00 | 1.20% | 918,986 |
| Jan 8, 2026 | 249,500.00 | 258,000.00 | 245,000.00 | 251,000.00 | 251,000.00 | -0.59% | 1,311,262 |
| Jan 7, 2026 | 258,000.00 | 258,000.00 | 246,500.00 | 252,500.00 | 252,500.00 | -2.88% | 1,886,610 |
| Jan 6, 2026 | 249,500.00 | 262,500.00 | 248,000.00 | 260,000.00 | 260,000.00 | 4.21% | 2,459,269 |
| Jan 5, 2026 | 248,500.00 | 251,000.00 | 247,000.00 | 249,500.00 | 249,500.00 | 1.01% | 1,011,639 |
| Jan 2, 2026 | 243,500.00 | 249,000.00 | 238,000.00 | 247,000.00 | 247,000.00 | 1.86% | 1,362,189 |
| Dec 30, 2025 | 241,000.00 | 244,500.00 | 239,000.00 | 242,500.00 | 242,500.00 | 0.21% | 652,261 |
| Dec 29, 2025 | 231,500.00 | 242,500.00 | 231,500.00 | 242,000.00 | 242,000.00 | 4.54% | 1,059,099 |
| Dec 26, 2025 | 236,500.00 | 237,500.00 | 231,000.00 | 231,500.00 | 231,500.00 | -2.11% | 738,058 |
| Dec 24, 2025 | 237,000.00 | 238,000.00 | 234,500.00 | 236,500.00 | 236,500.00 | -0.21% | 640,875 |
| Dec 23, 2025 | 238,000.00 | 238,500.00 | 235,500.00 | 237,000.00 | 237,000.00 | -0.42% | 688,759 |
| Dec 22, 2025 | 238,500.00 | 239,000.00 | 236,500.00 | 238,000.00 | 238,000.00 | 1.06% | 610,805 |
| Dec 19, 2025 | 232,500.00 | 235,500.00 | 231,500.00 | 235,500.00 | 235,500.00 | 2.17% | 1,342,774 |
| Dec 18, 2025 | 227,500.00 | 233,250.00 | 226,500.00 | 230,500.00 | 230,500.00 | -0.22% | 672,204 |
| Dec 17, 2025 | 233,000.00 | 233,000.00 | 229,500.00 | 231,000.00 | 231,000.00 | -0.22% | 769,313 |
| Dec 16, 2025 | 240,500.00 | 240,500.00 | 231,000.00 | 231,500.00 | 231,500.00 | -3.74% | 1,520,556 |
| Dec 15, 2025 | 241,500.00 | 244,000.00 | 240,000.00 | 240,500.00 | 240,500.00 | -1.64% | 522,965 |
| Dec 12, 2025 | 243,000.00 | 245,000.00 | 241,500.00 | 244,500.00 | 244,500.00 | 0.41% | 485,040 |
| Dec 11, 2025 | 245,500.00 | 246,000.00 | 241,000.00 | 243,500.00 | 243,500.00 | -0.41% | 952,788 |
| Dec 10, 2025 | 248,000.00 | 248,000.00 | 244,000.00 | 244,500.00 | 244,500.00 | -1.41% | 654,772 |
| Dec 9, 2025 | 248,000.00 | 248,500.00 | 246,000.00 | 248,000.00 | 248,000.00 | -0.40% | 497,708 |
| Dec 8, 2025 | 250,500.00 | 250,500.00 | 247,000.00 | 249,000.00 | 249,000.00 | -0.20% | 466,348 |
| Dec 5, 2025 | 247,500.00 | 250,000.00 | 246,000.00 | 249,500.00 | 249,500.00 | 1.01% | 574,076 |
| Dec 4, 2025 | 245,500.00 | 248,500.00 | 244,500.00 | 247,000.00 | 247,000.00 | 0.20% | 487,370 |
| 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 |