NAVER Corporation - 035420.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	255,500	253,000	253,000	258,000	250,500	2.6M
October 01, 2025	267,000	254,500	254,500	268,500	253,000	3.5M
September 30, 2025	279,000	268,500	268,500	279,500	265,500	2.76M
September 29, 2025	268,500	274,500	274,500	278,500	266,000	3.3M
September 26, 2025	251,500	256,500	256,500	262,000	250,000	4.6M
September 25, 2025	226,500	254,000	254,000	257,000	225,500	8.31M
September 24, 2025	231,000	228,000	228,000	233,500	224,500	968,410
September 23, 2025	232,000	231,000	231,000	235,500	230,000	735,957
September 22, 2025	234,000	232,000	232,000	235,000	229,000	1.06M
September 19, 2025	239,000	234,000	234,000	240,000	233,500	1.59M
September 18, 2025	235,000	238,500	238,500	238,500	233,500	1.07M
September 17, 2025	233,500	233,500	233,500	235,000	229,500	2.08M
September 16, 2025	239,500	235,000	235,000	241,000	234,500	971,227
September 15, 2025	236,000	234,000	234,000	236,000	231,500	710,904
September 12, 2025	234,500	236,000	236,000	239,000	232,500	1.19M
September 11, 2025	234,500	233,000	233,000	236,000	231,500	808,213
September 10, 2025	232,000	233,500	233,500	234,500	230,500	967,448
September 09, 2025	228,500	231,000	231,000	233,000	226,000	847,352
September 08, 2025	228,500	228,000	228,000	229,500	226,000	716,688
September 05, 2025	227,500	229,000	229,000	230,500	225,500	995,699
September 04, 2025	221,500	227,000	227,000	229,500	221,500	971,838
September 03, 2025	224,500	221,000	221,000	225,000	220,000	711,207
September 02, 2025	216,000	225,000	225,000	229,000	216,000	1.85M
September 01, 2025	211,500	215,500	215,500	216,500	210,500	634,984
August 29, 2025	217,500	214,500	214,500	218,000	214,000	856,012
August 28, 2025	217,500	217,500	217,500	218,500	215,000	663,919
August 27, 2025	222,000	218,000	218,000	222,000	216,500	691,579
August 26, 2025	224,000	221,000	221,000	224,500	221,000	818,109
August 25, 2025	224,500	225,500	225,500	225,500	221,500	564,999
August 22, 2025	224,000	222,000	222,000	227,000	221,000	570,478
August 21, 2025	222,000	223,000	223,000	226,500	222,000	463,923
August 20, 2025	221,500	221,500	221,500	224,000	219,500	534,505
August 19, 2025	228,000	225,500	225,500	228,500	223,000	458,599
August 18, 2025	224,500	226,000	226,000	228,500	223,500	479,724
August 14, 2025	228,500	224,500	224,500	233,500	224,000	1.34M
August 13, 2025	225,500	225,000	225,000	226,000	221,500	1.02M
August 12, 2025	223,500	223,000	223,000	228,000	223,000	772,261
August 11, 2025	229,500	223,000	223,000	230,000	222,500	1.31M
August 08, 2025	241,000	229,500	229,500	241,500	228,500	1.58M
August 07, 2025	230,000	235,500	235,500	235,500	228,000	1.02M
August 06, 2025	236,500	228,500	228,500	236,500	226,000	1.08M
August 05, 2025	236,000	232,000	232,000	236,500	229,000	683,813
August 04, 2025	225,500	232,500	232,500	239,500	225,000	1.33M
August 01, 2025	232,500	225,000	225,000	233,000	224,000	827,729
July 31, 2025	235,000	235,000	235,000	236,500	232,500	584,094
July 30, 2025	233,500	234,000	234,000	240,000	233,500	768,748
July 29, 2025	235,500	233,000	233,000	240,000	232,000	974,594
July 28, 2025	236,000	235,500	235,500	237,000	232,000	660,321
July 25, 2025	226,500	234,500	234,500	236,000	225,000	1.24M
July 24, 2025	233,000	227,000	227,000	234,500	225,000	1.18M
July 23, 2025	236,000	231,500	231,500	237,500	229,500	766,477
July 22, 2025	241,500	235,000	235,000	242,000	234,500	930,384
July 21, 2025	241,500	240,000	240,000	245,500	240,000	674,282
July 18, 2025	243,500	242,000	242,000	245,000	240,000	703,602
July 17, 2025	254,000	243,500	243,500	255,000	242,500	1.34M
July 16, 2025	251,000	250,000	250,000	255,500	249,000	785,410
July 15, 2025	247,500	249,500	249,500	253,000	247,000	858,886
July 14, 2025	252,000	249,000	249,000	252,500	244,000	1.21M
July 11, 2025	261,000	253,000	253,000	261,500	253,000	1.23M
July 10, 2025	255,500	259,500	259,500	265,000	251,000	1.75M

NAVER Corporation (035420.KS) KSC