NAVER Corporation (KRX:035420)
South Korea · Delayed Price · Currency is KRW 201,000
+3,100 (1.57%)
At close: Sep 22, 2026
NAVER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 201,000.00 | 203,500.00 | 200,500.00 | 201,000.00 | 201,000.00 | 1.57% | 435,041 |
| Sep 21, 2026 | 198,400.00 | 198,700.00 | 196,100.00 | 197,900.00 | 197,900.00 | 0.10% | 590,876 |
| Sep 18, 2026 | 201,500.00 | 202,000.00 | 196,100.00 | 197,700.00 | 197,700.00 | -0.65% | 1,254,454 |
| Sep 17, 2026 | 202,000.00 | 202,500.00 | 198,300.00 | 199,000.00 | 199,000.00 | -1.24% | 490,189 |
| Sep 16, 2026 | 203,000.00 | 203,500.00 | 200,000.00 | 201,500.00 | 201,500.00 | -2.18% | 525,238 |
| Sep 15, 2026 | 204,500.00 | 208,500.00 | 203,500.00 | 206,000.00 | 206,000.00 | 0.98% | 359,195 |
| Sep 14, 2026 | 203,000.00 | 206,500.00 | 202,000.00 | 204,000.00 | 204,000.00 | -1.21% | 349,539 |
| Sep 11, 2026 | 204,000.00 | 207,500.00 | 203,000.00 | 206,500.00 | 206,500.00 | -0.72% | 664,529 |
| Sep 10, 2026 | 208,500.00 | 210,000.00 | 205,500.00 | 208,000.00 | 208,000.00 | -0.95% | 867,123 |
| Sep 9, 2026 | 214,500.00 | 216,000.00 | 209,500.00 | 210,000.00 | 210,000.00 | -2.10% | 727,335 |
| Sep 8, 2026 | 219,000.00 | 219,500.00 | 214,000.00 | 214,500.00 | 214,500.00 | -1.61% | 576,742 |
| Sep 7, 2026 | 216,000.00 | 219,500.00 | 213,500.00 | 218,000.00 | 218,000.00 | 2.11% | 564,691 |
| Sep 4, 2026 | 210,500.00 | 215,000.00 | 210,000.00 | 213,500.00 | 213,500.00 | 2.89% | 648,091 |
| Sep 3, 2026 | 210,500.00 | 211,500.00 | 203,500.00 | 207,500.00 | 207,500.00 | -0.72% | 532,103 |
| Sep 2, 2026 | 209,000.00 | 213,000.00 | 207,000.00 | 209,000.00 | 209,000.00 | -2.79% | 532,940 |
| Sep 1, 2026 | 217,000.00 | 218,500.00 | 213,500.00 | 215,000.00 | 215,000.00 | -0.92% | 382,061 |
| Aug 31, 2026 | 214,500.00 | 218,000.00 | 209,000.00 | 217,000.00 | 217,000.00 | -1.59% | 734,467 |
| Aug 28, 2026 | 220,000.00 | 229,000.00 | 218,500.00 | 220,500.00 | 220,500.00 | 1.85% | 947,514 |
| Aug 27, 2026 | 224,500.00 | 227,000.00 | 215,500.00 | 216,500.00 | 216,500.00 | -1.59% | 765,068 |
| Aug 26, 2026 | 218,500.00 | 223,500.00 | 214,000.00 | 220,000.00 | 220,000.00 | -0.23% | 634,210 |
| Aug 25, 2026 | 220,500.00 | 221,500.00 | 210,000.00 | 220,500.00 | 220,500.00 | -1.34% | 939,087 |
| Aug 24, 2026 | 231,000.00 | 235,000.00 | 221,000.00 | 223,500.00 | 223,500.00 | 0.68% | 1,557,982 |
| Aug 21, 2026 | 219,000.00 | 225,000.00 | 214,000.00 | 222,000.00 | 222,000.00 | 1.14% | 987,136 |
| Aug 20, 2026 | 210,500.00 | 223,500.00 | 209,500.00 | 219,500.00 | 219,500.00 | 5.53% | 961,900 |
| Aug 19, 2026 | 208,500.00 | 209,500.00 | 203,000.00 | 208,000.00 | 208,000.00 | -4.15% | 733,375 |
| Aug 18, 2026 | 225,500.00 | 226,000.00 | 214,500.00 | 217,000.00 | 217,000.00 | -4.82% | 824,610 |
| Aug 14, 2026 | 227,000.00 | 232,500.00 | 225,000.00 | 228,000.00 | 228,000.00 | 0.66% | 750,112 |
| Aug 13, 2026 | 218,500.00 | 230,000.00 | 215,500.00 | 226,500.00 | 226,500.00 | 5.10% | 1,834,477 |
| Aug 12, 2026 | 215,000.00 | 220,500.00 | 214,500.00 | 215,500.00 | 215,500.00 | 0.70% | 833,014 |
| Aug 11, 2026 | 214,000.00 | 215,500.00 | 209,500.00 | 214,000.00 | 214,000.00 | 1.18% | 649,296 |
| Aug 10, 2026 | 210,500.00 | 211,500.00 | 206,500.00 | 211,500.00 | 211,500.00 | 0.71% | 733,171 |
| Aug 7, 2026 | 219,500.00 | 222,000.00 | 208,000.00 | 210,000.00 | 210,000.00 | -7.08% | 1,755,934 |
| Aug 6, 2026 | 225,000.00 | 230,500.00 | 221,500.00 | 226,000.00 | 226,000.00 | -1.31% | 961,609 |
| Aug 5, 2026 | 227,000.00 | 234,000.00 | 223,500.00 | 229,000.00 | 229,000.00 | 1.10% | 1,090,483 |
| Aug 4, 2026 | 219,000.00 | 231,500.00 | 215,000.00 | 226,500.00 | 226,500.00 | 9.16% | 2,278,507 |
| Aug 3, 2026 | 206,500.00 | 208,500.00 | 201,500.00 | 207,500.00 | 207,500.00 | -0.24% | 662,318 |
| Jul 31, 2026 | 205,000.00 | 212,500.00 | 199,600.00 | 208,000.00 | 208,000.00 | 6.83% | 1,766,586 |
| Jul 30, 2026 | 198,500.00 | 205,500.00 | 194,100.00 | 194,700.00 | 194,700.00 | -3.37% | 1,680,475 |
| Jul 29, 2026 | 213,500.00 | 213,500.00 | 194,600.00 | 201,500.00 | 201,500.00 | -4.05% | 1,978,355 |
| Jul 28, 2026 | 218,500.00 | 232,000.00 | 208,500.00 | 210,000.00 | 210,000.00 | -6.67% | 2,281,917 |
| Jul 27, 2026 | 228,500.00 | 234,500.00 | 219,000.00 | 225,000.00 | 225,000.00 | 8.43% | 2,705,093 |
| Jul 24, 2026 | 215,000.00 | 216,500.00 | 202,000.00 | 207,500.00 | 207,500.00 | -5.68% | 1,048,497 |
| Jul 23, 2026 | 204,500.00 | 220,000.00 | 203,000.00 | 220,000.00 | 220,000.00 | 11.73% | 1,907,827 |
| Jul 22, 2026 | 197,800.00 | 207,000.00 | 196,200.00 | 196,900.00 | 196,900.00 | 2.02% | 896,565 |
| Jul 21, 2026 | 189,000.00 | 196,500.00 | 185,700.00 | 193,000.00 | 193,000.00 | 3.82% | 876,385 |
| Jul 20, 2026 | 186,700.00 | 188,400.00 | 183,300.00 | 185,900.00 | 185,900.00 | -2.16% | 630,080 |
| Jul 16, 2026 | 188,200.00 | 191,300.00 | 185,400.00 | 190,000.00 | 190,000.00 | 0.21% | 737,459 |
| Jul 15, 2026 | 188,000.00 | 191,900.00 | 187,500.00 | 189,600.00 | 189,600.00 | 3.49% | 674,208 |
| Jul 14, 2026 | 187,300.00 | 189,400.00 | 181,100.00 | 183,200.00 | 183,200.00 | -2.55% | 946,614 |
| Jul 13, 2026 | 191,100.00 | 195,400.00 | 186,400.00 | 188,000.00 | 188,000.00 | -1.73% | 757,031 |