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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	254,500	254,500	254,500	260,000	254,000	1M
February 19, 2026	254,500	253,000	253,000	255,000	252,000	855,140
February 13, 2026	254,000	252,500	252,500	257,500	250,000	883,274
February 12, 2026	261,500	255,500	255,500	262,000	255,500	1.77M
February 11, 2026	258,500	257,500	257,500	261,000	255,000	1.13M
February 10, 2026	254,000	254,000	254,000	259,000	252,000	1.53M
February 09, 2026	253,500	250,000	250,000	254,500	248,000	1.43M
February 06, 2026	251,000	249,000	249,000	254,000	244,000	1.92M
February 05, 2026	262,500	257,000	257,000	264,500	255,500	1.55M
February 04, 2026	266,000	264,500	264,500	267,000	260,000	1.76M
February 03, 2026	274,500	269,000	269,000	274,500	265,000	1.89M
February 02, 2026	270,000	268,000	268,000	278,500	265,000	1.86M
January 30, 2026	285,500	275,000	275,000	285,500	274,500	1.93M
January 29, 2026	276,000	287,000	287,000	290,500	275,000	2.89M
January 28, 2026	285,000	277,500	277,500	285,500	271,000	2.82M
January 27, 2026	270,500	281,500	281,500	292,000	270,000	4.95M
January 26, 2026	274,000	272,500	272,500	276,500	265,000	2.71M
January 23, 2026	248,000	266,000	266,000	269,500	246,500	5.16M
January 22, 2026	242,000	245,500	245,500	247,500	239,500	1.41M
January 21, 2026	239,500	238,500	238,500	242,500	238,000	1.02M
January 20, 2026	241,500	244,000	244,000	244,500	240,500	1.26M
January 19, 2026	242,000	238,000	238,000	243,500	237,500	1.69M
January 16, 2026	248,500	245,500	245,500	248,500	243,500	1.99M
January 15, 2026	257,000	247,500	247,500	263,500	244,000	2.6M
January 14, 2026	268,000	259,500	259,500	270,000	255,500	1.57M
January 13, 2026	259,000	264,500	264,500	264,500	256,500	1.67M
January 12, 2026	256,000	255,500	255,500	258,500	249,000	1.33M
January 09, 2026	253,000	254,000	254,000	256,500	250,500	951,810
January 08, 2026	249,500	251,000	251,000	258,000	245,000	1.31M
January 07, 2026	258,000	252,500	252,500	258,000	246,500	1.89M
January 06, 2026	249,500	260,000	260,000	262,500	248,000	2.53M
January 05, 2026	248,500	249,500	249,500	251,000	247,000	1.01M
January 02, 2026	243,500	247,000	247,000	249,000	238,000	1.36M
December 30, 2025	241,000	242,500	242,500	244,500	239,000	652,078
December 29, 2025	231,500	242,000	242,000	242,500	231,500	1.11M
December 26, 2025	236,500	231,500	231,500	237,500	231,000	738,058
December 24, 2025	237,000	236,500	236,500	238,000	234,500	640,870
December 23, 2025	238,000	237,000	237,000	238,500	235,500	714,856
December 22, 2025	238,500	238,000	238,000	239,000	236,500	650,908
December 19, 2025	232,500	235,500	235,500	235,500	231,500	2M
December 18, 2025	227,500	230,500	230,500	233,250	226,500	744,015
December 17, 2025	233,000	231,000	231,000	233,000	229,500	816,409
December 16, 2025	240,500	231,500	231,500	240,500	231,000	1.59M
December 15, 2025	241,500	240,500	240,500	244,000	240,000	522,965
December 12, 2025	243,000	244,250	244,250	245,000	241,500	434,486
December 11, 2025	245,500	243,500	243,500	246,000	241,000	1.27M
December 10, 2025	248,000	244,500	244,500	248,000	244,000	654,772
December 09, 2025	248,000	248,000	248,000	248,500	246,000	497,708
December 08, 2025	250,500	249,000	249,000	250,500	247,000	466,382
December 05, 2025	247,500	249,500	249,500	250,000	246,000	631,916
December 04, 2025	245,500	247,000	247,000	248,500	244,500	520,826
December 03, 2025	246,500	246,500	246,500	248,500	245,500	594,823
December 02, 2025	243,000	243,000	243,000	245,000	241,500	618,439
December 01, 2025	246,500	243,000	243,000	247,500	242,500	666,662
November 28, 2025	253,500	244,000	244,000	254,000	243,500	1.58M
November 27, 2025	259,500	251,500	251,500	261,500	250,500	2.03M
November 26, 2025	255,000	263,500	263,500	264,500	252,000	944,122
November 25, 2025	262,500	253,000	253,000	262,500	250,500	1.25M
November 24, 2025	267,500	261,000	261,000	269,500	259,000	1.67M
November 21, 2025	251,000	262,500	262,500	265,000	249,500	1.28M

NAVER Corporation (035420.KS) KSC