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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	260,000	257,000	257,000	263,000	254,500	1.03M
November 19, 2025	250,500	248,500	248,500	251,000	243,000	570,754
November 18, 2025	251,500	249,000	249,000	260,500	248,500	1.01M
November 17, 2025	256,500	255,000	255,000	257,000	254,000	507,818
November 14, 2025	258,000	253,500	253,500	260,000	253,000	965,837
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

NAVER Corporation (035420.KS) KSC