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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	262,500	265,500	265,500	266,000	258,500	823,324
November 12, 2025	265,500	263,500	263,500	265,500	262,000	633,837
November 11, 2025	261,500	263,000	263,000	270,500	261,000	1.34M
November 10, 2025	263,500	260,000	260,000	264,000	258,000	1.01M
November 07, 2025	256,000	260,000	260,000	267,000	256,000	1.68M
November 06, 2025	281,500	264,000	264,000	282,000	264,000	2.29M
November 05, 2025	269,000	278,500	278,500	280,000	256,500	3.47M
November 04, 2025	272,500	267,000	267,000	274,000	267,000	1.38M
November 03, 2025	283,500	274,500	274,500	287,500	271,500	2.83M
October 31, 2025	263,000	267,500	267,500	273,500	261,000	2.99M
October 30, 2025	267,000	255,500	255,500	267,000	254,500	1.44M
October 29, 2025	255,000	265,000	265,000	268,500	253,500	2.47M
October 28, 2025	250,500	253,000	253,000	255,000	248,000	963,692
October 27, 2025	245,000	251,000	251,000	251,500	242,000	1.32M
October 24, 2025	245,000	247,000	247,000	248,500	242,500	971,549
October 23, 2025	251,500	242,500	242,500	251,500	242,000	2.1M
October 22, 2025	254,000	255,500	255,500	256,500	247,000	1.08M
October 21, 2025	260,000	254,500	254,500	260,500	254,000	1.37M
October 20, 2025	255,000	258,000	258,000	262,500	250,000	1.53M
October 17, 2025	260,000	255,500	255,500	260,500	254,000	1.48M
October 16, 2025	257,500	260,500	260,500	270,000	255,500	2.15M
October 15, 2025	260,500	258,500	258,500	261,000	255,000	1.44M
October 14, 2025	262,000	258,000	258,000	270,500	257,000	2.17M
October 13, 2025	258,000	262,500	262,500	266,500	258,000	1.45M
October 10, 2025	256,500	267,500	267,500	275,000	255,500	3.49M
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

NAVER Corporation (035420.KS) KSC