NAVER Corporation (KRX:035420)
South Korea · Delayed Price · Currency is KRW 221,250
+1,750 (0.80%)
Apr 29, 2026, 9:30 AM KST
NAVER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 458,687 |
| 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% | 800,246 |
| Apr 22, 2026 | 215,000.00 | 216,000.00 | 212,500.00 | 214,000.00 | 214,000.00 | - | 364,647 |
| Apr 21, 2026 | 215,000.00 | 215,500.00 | 211,500.00 | 214,000.00 | 214,000.00 | 0.23% | 541,283 |
| Apr 20, 2026 | 216,000.00 | 217,500.00 | 212,500.00 | 213,500.00 | 213,500.00 | -1.39% | 457,830 |
| Apr 17, 2026 | 218,500.00 | 219,000.00 | 214,500.00 | 216,500.00 | 216,500.00 | -0.92% | 636,751 |
| Apr 16, 2026 | 219,500.00 | 220,000.00 | 216,500.00 | 218,500.00 | 218,500.00 | 3.55% | 752,601 |
| 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% | 623,464 |
| Apr 13, 2026 | 197,700.00 | 199,500.00 | 196,800.00 | 199,000.00 | 199,000.00 | -1.49% | 514,726 |
| 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 | - | 1,258,354 |
| 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% | 717,173 |
| 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% | 574,338 |
| Mar 31, 2026 | 202,500.00 | 205,500.00 | 200,000.00 | 201,500.00 | 201,500.00 | -2.66% | 822,621 |
| 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% | 414,835 |
| Mar 25, 2026 | 216,500.00 | 218,000.00 | 214,000.00 | 215,500.00 | 215,500.00 | 0.94% | 464,262 |
| Mar 24, 2026 | 215,500.00 | 217,000.00 | 209,000.00 | 213,500.00 | 213,500.00 | 2.15% | 467,880 |
| 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% | 614,370 |
| Mar 16, 2026 | 222,000.00 | 222,500.00 | 216,000.00 | 218,000.00 | 218,000.00 | -2.24% | 531,796 |
| 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% | 752,253 |
| Mar 10, 2026 | 226,500.00 | 227,000.00 | 218,000.00 | 220,500.00 | 220,500.00 | 0.92% | 934,435 |
| Mar 9, 2026 | 209,500.00 | 218,500.00 | 207,000.00 | 218,500.00 | 218,500.00 | -1.80% | 940,445 |
| Mar 6, 2026 | 216,000.00 | 225,500.00 | 216,000.00 | 222,500.00 | 222,500.00 | 1.14% | 1,042,652 |
| Mar 5, 2026 | 224,000.00 | 227,500.00 | 218,000.00 | 220,000.00 | 220,000.00 | 5.77% | 1,671,505 |
| Mar 4, 2026 | 225,500.00 | 231,000.00 | 207,500.00 | 208,000.00 | 208,000.00 | -11.86% | 2,051,989 |
| Mar 3, 2026 | 250,500.00 | 252,000.00 | 236,000.00 | 236,000.00 | 236,000.00 | -7.27% | 1,506,906 |
| Feb 27, 2026 | 261,000.00 | 261,500.00 | 254,500.00 | 254,500.00 | 254,500.00 | -2.30% | 1,238,571 |
| Feb 26, 2026 | 258,500.00 | 267,000.00 | 258,000.00 | 260,500.00 | 260,500.00 | 2.96% | 1,890,137 |
| 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 |