NAVER Corporation (KRX:035420)
South Korea · Delayed Price · Currency is KRW 274,500
+18,000 (7.02%)
At close: Sep 29, 2025
NAVER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 251,500.00 | 262,000.00 | 250,000.00 | 256,500.00 | 256,500.00 | 0.98% | 4,504,662 |
| 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% | 1,059,600 |
| Sep 19, 2025 | 239,000.00 | 240,000.00 | 233,500.00 | 234,000.00 | 234,000.00 | -1.89% | 1,585,243 |
| Sep 18, 2025 | 235,000.00 | 238,500.00 | 233,500.00 | 238,500.00 | 238,500.00 | 2.14% | 1,073,371 |
| Sep 17, 2025 | 233,500.00 | 235,000.00 | 229,500.00 | 233,500.00 | 233,500.00 | -0.64% | 2,083,776 |
| Sep 16, 2025 | 239,500.00 | 241,000.00 | 234,500.00 | 235,000.00 | 235,000.00 | 0.43% | 971,227 |
| Sep 15, 2025 | 236,000.00 | 236,000.00 | 231,500.00 | 234,000.00 | 234,000.00 | -0.85% | 710,904 |
| Sep 12, 2025 | 234,500.00 | 239,000.00 | 232,500.00 | 236,000.00 | 236,000.00 | 1.29% | 1,191,699 |
| Sep 11, 2025 | 234,500.00 | 236,000.00 | 231,500.00 | 233,000.00 | 233,000.00 | -0.21% | 808,213 |
| Sep 10, 2025 | 232,000.00 | 234,500.00 | 230,500.00 | 233,500.00 | 233,500.00 | 1.08% | 967,448 |
| Sep 9, 2025 | 228,500.00 | 233,000.00 | 226,000.00 | 231,000.00 | 231,000.00 | 1.32% | 929,473 |
| Sep 8, 2025 | 228,500.00 | 229,500.00 | 226,000.00 | 228,000.00 | 228,000.00 | -0.44% | 716,688 |
| 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 |