NAVER Corporation (KRX:035420)
South Korea · Delayed Price · Currency is KRW 198,100
-1,900 (-0.95%)
May 19, 2026, 3:30 PM KST
NAVER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 200,500.00 | 206,250.00 | 200,500.00 | 202,000.00 | - | 1.00% | 154,145 |
| May 18, 2026 | 203,000.00 | 203,500.00 | 196,700.00 | 200,000.00 | 200,000.00 | -1.72% | 890,760 |
| May 15, 2026 | 215,000.00 | 216,500.00 | 201,000.00 | 203,500.00 | 203,500.00 | -4.46% | 997,805 |
| May 14, 2026 | 204,000.00 | 216,000.00 | 203,500.00 | 213,000.00 | 213,000.00 | 5.71% | 1,601,442 |
| May 13, 2026 | 206,000.00 | 206,500.00 | 198,600.00 | 201,500.00 | 201,500.00 | -1.23% | 904,464 |
| May 12, 2026 | 213,000.00 | 213,000.00 | 200,500.00 | 204,000.00 | 204,000.00 | -3.55% | 991,427 |
| May 11, 2026 | 215,500.00 | 216,000.00 | 210,000.00 | 211,500.00 | 211,500.00 | -1.63% | 780,013 |
| May 8, 2026 | 210,000.00 | 219,000.00 | 209,000.00 | 215,000.00 | 215,000.00 | 3.61% | 1,542,717 |
| May 7, 2026 | 209,000.00 | 214,000.00 | 206,000.00 | 207,500.00 | 207,500.00 | -0.24% | 1,014,658 |
| May 6, 2026 | 210,500.00 | 213,000.00 | 207,500.00 | 208,000.00 | 208,000.00 | -0.48% | 839,509 |
| May 4, 2026 | 213,500.00 | 213,500.00 | 208,000.00 | 209,000.00 | 209,000.00 | -0.95% | 875,803 |
| Apr 30, 2026 | 223,000.00 | 223,000.00 | 210,500.00 | 211,000.00 | 211,000.00 | -4.09% | 1,387,029 |
| Apr 29, 2026 | 223,000.00 | 227,500.00 | 219,000.00 | 220,000.00 | 220,000.00 | 0.23% | 673,160 |
| Apr 28, 2026 | 215,500.00 | 223,500.00 | 215,000.00 | 219,500.00 | 219,500.00 | 2.09% | 758,420 |
| Apr 27, 2026 | 216,000.00 | 218,500.00 | 215,000.00 | 215,000.00 | 215,000.00 | 0.47% | 458,738 |
| Apr 24, 2026 | 216,000.00 | 216,500.00 | 213,000.00 | 214,000.00 | 214,000.00 | -1.61% | 476,096 |
| Apr 23, 2026 | 220,500.00 | 221,000.00 | 213,000.00 | 217,500.00 | 217,500.00 | 1.64% | 800,536 |
| Apr 22, 2026 | 215,000.00 | 216,000.00 | 212,500.00 | 214,000.00 | 214,000.00 | - | 364,648 |
| Apr 21, 2026 | 215,000.00 | 215,500.00 | 211,500.00 | 214,000.00 | 214,000.00 | 0.23% | 545,889 |
| Apr 20, 2026 | 216,000.00 | 217,500.00 | 212,500.00 | 213,500.00 | 213,500.00 | -1.39% | 457,862 |
| Apr 17, 2026 | 218,500.00 | 219,000.00 | 214,500.00 | 216,500.00 | 216,500.00 | -0.92% | 1,121,630 |
| Apr 16, 2026 | 219,500.00 | 220,000.00 | 216,500.00 | 218,500.00 | 218,500.00 | 3.55% | 752,603 |
| Apr 15, 2026 | 206,000.00 | 214,500.00 | 205,000.00 | 211,000.00 | 211,000.00 | 4.71% | 992,297 |
| Apr 14, 2026 | 203,500.00 | 206,500.00 | 201,000.00 | 201,500.00 | 201,500.00 | 1.26% | 623,470 |
| Apr 13, 2026 | 197,700.00 | 199,500.00 | 196,800.00 | 199,000.00 | 199,000.00 | -1.49% | 514,728 |
| Apr 10, 2026 | 202,500.00 | 205,000.00 | 201,000.00 | 202,000.00 | 202,000.00 | 0.25% | 525,142 |
| Apr 9, 2026 | 200,000.00 | 206,500.00 | 198,600.00 | 201,500.00 | 201,500.00 | - | 1,258,361 |
| Apr 8, 2026 | 202,500.00 | 204,000.00 | 200,000.00 | 201,500.00 | 201,500.00 | 2.86% | 699,966 |
| Apr 7, 2026 | 197,200.00 | 202,000.00 | 195,100.00 | 195,900.00 | 195,900.00 | -0.46% | 668,729 |
| Apr 6, 2026 | 197,100.00 | 199,400.00 | 194,200.00 | 196,800.00 | 196,800.00 | -0.35% | 717,180 |
| Apr 3, 2026 | 198,900.00 | 200,000.00 | 196,600.00 | 197,500.00 | 197,500.00 | 0.87% | 659,137 |
| Apr 2, 2026 | 211,500.00 | 212,000.00 | 194,600.00 | 195,800.00 | 195,800.00 | -6.76% | 1,464,904 |
| Apr 1, 2026 | 208,500.00 | 212,000.00 | 205,500.00 | 210,000.00 | 210,000.00 | 4.22% | 575,814 |
| Mar 31, 2026 | 202,500.00 | 205,500.00 | 200,000.00 | 201,500.00 | 201,500.00 | -2.66% | 890,860 |
| Mar 30, 2026 | 205,500.00 | 208,500.00 | 204,000.00 | 207,000.00 | 207,000.00 | -2.59% | 379,513 |
| Mar 27, 2026 | 208,000.00 | 213,000.00 | 206,000.00 | 212,500.00 | 212,500.00 | 0.47% | 439,328 |
| Mar 26, 2026 | 216,500.00 | 218,500.00 | 211,000.00 | 211,500.00 | 211,500.00 | -1.86% | 414,907 |
| Mar 25, 2026 | 216,500.00 | 218,000.00 | 214,000.00 | 215,500.00 | 215,500.00 | 0.94% | 465,850 |
| Mar 24, 2026 | 215,500.00 | 217,000.00 | 209,000.00 | 213,500.00 | 213,500.00 | 2.15% | 468,548 |
| Mar 23, 2026 | 215,500.00 | 215,500.00 | 208,500.00 | 209,000.00 | 209,000.00 | -5.64% | 692,498 |
| Mar 20, 2026 | 222,000.00 | 224,500.00 | 220,000.00 | 221,500.00 | 221,500.00 | 0.45% | 673,277 |
| Mar 19, 2026 | 221,500.00 | 222,500.00 | 220,000.00 | 220,500.00 | 220,500.00 | -2.65% | 474,188 |
| 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% | 614,390 |
| Mar 16, 2026 | 222,000.00 | 222,500.00 | 216,000.00 | 218,000.00 | 218,000.00 | -2.24% | 531,797 |
| 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% | 757,145 |
| Mar 10, 2026 | 226,500.00 | 227,000.00 | 218,000.00 | 220,500.00 | 220,500.00 | 0.92% | 935,756 |
| Mar 9, 2026 | 209,500.00 | 218,500.00 | 207,000.00 | 218,500.00 | 218,500.00 | -1.80% | 940,462 |