NAVER Corporation (KRX:035420)
South Korea · Delayed Price · Currency is KRW 260,500
+7,500 (2.96%)
Feb 26, 2026, 3:30 PM KST
NAVER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 258,500.00 | 267,000.00 | 258,000.00 | 263,500.00 | - | 4.15% | 1,308,003 |
| 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 |
| Dec 30, 2025 | 241,000.00 | 244,500.00 | 239,000.00 | 242,500.00 | 239,979.15 | 0.21% | 652,269 |
| Dec 29, 2025 | 231,500.00 | 242,500.00 | 231,500.00 | 242,000.00 | 239,484.35 | 4.54% | 1,067,392 |
| Dec 26, 2025 | 236,500.00 | 237,500.00 | 231,000.00 | 231,500.00 | 229,093.50 | -2.11% | 738,058 |
| Dec 24, 2025 | 237,000.00 | 238,000.00 | 234,500.00 | 236,500.00 | 234,041.52 | -0.21% | 640,875 |
| Dec 23, 2025 | 238,000.00 | 238,500.00 | 235,500.00 | 237,000.00 | 234,536.32 | -0.42% | 689,469 |
| Dec 22, 2025 | 238,500.00 | 239,000.00 | 236,500.00 | 238,000.00 | 235,525.93 | 1.06% | 610,805 |
| Dec 19, 2025 | 232,500.00 | 235,500.00 | 231,500.00 | 235,500.00 | 233,051.92 | 2.17% | 1,487,738 |
| Dec 18, 2025 | 227,500.00 | 233,250.00 | 226,500.00 | 230,500.00 | 228,103.89 | -0.22% | 744,015 |
| Dec 17, 2025 | 233,000.00 | 233,000.00 | 229,500.00 | 231,000.00 | 228,598.70 | -0.22% | 769,339 |
| Dec 16, 2025 | 240,500.00 | 240,500.00 | 231,000.00 | 231,500.00 | 229,093.50 | -3.74% | 1,520,556 |
| Dec 15, 2025 | 241,500.00 | 244,000.00 | 240,000.00 | 240,500.00 | 237,999.94 | -1.64% | 522,965 |
| Dec 12, 2025 | 243,000.00 | 245,000.00 | 241,500.00 | 244,500.00 | 241,958.36 | 0.41% | 485,052 |
| Dec 11, 2025 | 245,500.00 | 246,000.00 | 241,000.00 | 243,500.00 | 240,968.75 | -0.41% | 1,056,918 |