NAVER Corporation (KRX:035420)
South Korea · Delayed Price · Currency is KRW 278,000
+22,500 (8.81%)
At close: Jun 8, 2026
NAVER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 239,500.00 | 294,000.00 | 238,500.00 | 279,000.00 | 279,000.00 | 9.20% | 10,148,310 |
| Jun 5, 2026 | 254,500.00 | 266,500.00 | 245,000.00 | 255,500.00 | 255,500.00 | -4.49% | 3,143,117 |
| Jun 4, 2026 | 267,500.00 | 275,000.00 | 255,000.00 | 267,500.00 | 267,500.00 | -4.63% | 3,324,373 |
| Jun 2, 2026 | 285,000.00 | 289,500.00 | 244,000.00 | 280,500.00 | 280,500.00 | 3.31% | 9,271,934 |
| Jun 1, 2026 | 251,000.00 | 304,000.00 | 244,500.00 | 271,500.00 | 271,500.00 | 16.03% | 14,498,530 |
| May 29, 2026 | 211,500.00 | 247,500.00 | 211,000.00 | 234,000.00 | 234,000.00 | 14.15% | 7,569,228 |
| May 28, 2026 | 202,000.00 | 213,000.00 | 195,800.00 | 205,000.00 | 205,000.00 | 3.12% | 1,978,430 |
| May 27, 2026 | 199,800.00 | 202,000.00 | 197,300.00 | 198,800.00 | 198,800.00 | -0.60% | 912,403 |
| May 26, 2026 | 205,500.00 | 207,000.00 | 199,900.00 | 200,000.00 | 200,000.00 | -1.48% | 580,153 |
| May 22, 2026 | 201,500.00 | 207,000.00 | 199,300.00 | 203,000.00 | 203,000.00 | 1.75% | 751,585 |
| May 21, 2026 | 194,600.00 | 202,000.00 | 194,600.00 | 199,500.00 | 199,500.00 | 4.18% | 869,601 |
| May 20, 2026 | 198,100.00 | 200,000.00 | 190,800.00 | 191,500.00 | 191,500.00 | -3.33% | 992,090 |
| May 19, 2026 | 200,500.00 | 206,250.00 | 195,100.00 | 198,100.00 | 198,100.00 | -0.95% | 950,434 |
| 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 |