NAVER Corp. 035420
KRX · South Korea · Technology Services
KRW 191,200.00-2,500.00 (-1.29%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 191,200.00 | -1.29% | KRW 193,700.00 | KRW 193,700.00 | KRW 191,000.00 | 693.17K |
| 2026-09-30 | KRW 193,700.00 | -0.56% | KRW 194,900.00 | KRW 196,500.00 | KRW 192,800.00 | 497.95K |
| 2026-09-29 | KRW 194,800.00 | -1.47% | KRW 196,600.00 | KRW 197,200.00 | KRW 193,200.00 | 564.81K |
| 2026-09-28 | KRW 197,700.00 | +1.54% | KRW 195,700.00 | KRW 200,500.00 | KRW 194,300.00 | 660.19K |
| 2026-09-23 | KRW 194,700.00 | -3.13% | KRW 201,000.00 | KRW 201,500.00 | KRW 194,000.00 | 1.15M |
| 2026-09-22 | KRW 201,000.00 | +1.57% | KRW 201,000.00 | KRW 203,500.00 | KRW 200,000.00 | 496.16K |
| 2026-09-21 | KRW 197,900.00 | +0.10% | KRW 198,400.00 | KRW 198,700.00 | KRW 196,100.00 | 616.97K |
| 2026-09-18 | KRW 197,700.00 | -0.65% | KRW 201,500.00 | KRW 202,000.00 | KRW 196,100.00 | 1.30M |
| 2026-09-17 | KRW 199,000.00 | -1.24% | KRW 202,000.00 | KRW 202,500.00 | KRW 198,300.00 | 579.24K |
| 2026-09-16 | KRW 201,500.00 | -2.18% | KRW 203,000.00 | KRW 203,500.00 | KRW 200,000.00 | 525.24K |
| 2026-09-15 | KRW 206,000.00 | +0.98% | KRW 204,500.00 | KRW 208,500.00 | KRW 203,500.00 | 374.60K |
| 2026-09-14 | KRW 204,000.00 | -1.21% | KRW 203,000.00 | KRW 206,500.00 | KRW 202,000.00 | 384.54K |
| 2026-09-11 | KRW 206,500.00 | -0.72% | KRW 204,000.00 | KRW 207,500.00 | KRW 203,000.00 | 664.53K |
| 2026-09-10 | KRW 208,000.00 | -0.95% | KRW 208,500.00 | KRW 210,000.00 | KRW 205,500.00 | 867.12K |
| 2026-09-09 | KRW 210,000.00 | -2.10% | KRW 214,500.00 | KRW 216,000.00 | KRW 209,500.00 | 732.22K |
| 2026-09-08 | KRW 214,500.00 | -1.61% | KRW 219,000.00 | KRW 219,500.00 | KRW 214,000.00 | 576.74K |
| 2026-09-07 | KRW 218,000.00 | +2.11% | KRW 216,000.00 | KRW 219,500.00 | KRW 213,500.00 | 564.72K |
| 2026-09-04 | KRW 213,500.00 | +2.89% | KRW 210,500.00 | KRW 215,000.00 | KRW 210,000.00 | 648.09K |
| 2026-09-03 | KRW 207,500.00 | -0.72% | KRW 210,500.00 | KRW 211,500.00 | KRW 203,500.00 | 532.10K |
| 2026-09-02 | KRW 209,000.00 | -2.79% | KRW 209,000.00 | KRW 213,000.00 | KRW 207,000.00 | 532.94K |
| 2026-09-01 | KRW 215,000.00 | -0.92% | KRW 217,000.00 | KRW 218,500.00 | KRW 213,500.00 | 382.06K |
| 2026-08-31 | KRW 217,000.00 | -1.59% | KRW 214,500.00 | KRW 218,000.00 | KRW 209,000.00 | 734.47K |
| 2026-08-28 | KRW 220,500.00 | +1.85% | KRW 220,000.00 | KRW 229,000.00 | KRW 218,500.00 | 947.51K |
| 2026-08-27 | KRW 216,500.00 | -1.59% | KRW 224,500.00 | KRW 227,000.00 | KRW 215,500.00 | 765.07K |
| 2026-08-26 | KRW 220,000.00 | -0.23% | KRW 218,500.00 | KRW 223,500.00 | KRW 214,000.00 | 634.21K |
| 2026-08-25 | KRW 220,500.00 | -1.34% | KRW 220,500.00 | KRW 221,500.00 | KRW 210,000.00 | 939.09K |
| 2026-08-24 | KRW 223,500.00 | +0.68% | KRW 231,000.00 | KRW 235,000.00 | KRW 221,000.00 | 1.56M |
| 2026-08-21 | KRW 222,000.00 | +1.14% | KRW 219,000.00 | KRW 225,000.00 | KRW 214,000.00 | 987.14K |
| 2026-08-20 | KRW 219,500.00 | +5.53% | KRW 210,500.00 | KRW 223,500.00 | KRW 209,500.00 | 961.90K |
| 2026-08-19 | KRW 208,000.00 | -4.15% | KRW 208,500.00 | KRW 209,500.00 | KRW 203,000.00 | 733.38K |
| 2026-08-18 | KRW 217,000.00 | -4.82% | KRW 225,500.00 | KRW 226,000.00 | KRW 214,500.00 | 824.61K |
| 2026-08-14 | KRW 228,000.00 | +0.66% | KRW 227,000.00 | KRW 232,500.00 | KRW 225,000.00 | 750.11K |
| 2026-08-13 | KRW 226,500.00 | +5.10% | KRW 218,500.00 | KRW 230,000.00 | KRW 215,500.00 | 1.83M |
| 2026-08-12 | KRW 215,500.00 | +0.70% | KRW 215,000.00 | KRW 220,500.00 | KRW 214,500.00 | 833.01K |
| 2026-08-11 | KRW 214,000.00 | +1.18% | KRW 214,000.00 | KRW 215,500.00 | KRW 209,500.00 | 649.30K |
| 2026-08-10 | KRW 211,500.00 | +0.71% | KRW 210,500.00 | KRW 211,500.00 | KRW 206,500.00 | 733.17K |
| 2026-08-07 | KRW 210,000.00 | -7.08% | KRW 219,500.00 | KRW 222,000.00 | KRW 208,000.00 | 1.76M |
| 2026-08-06 | KRW 226,000.00 | -1.31% | KRW 225,000.00 | KRW 230,500.00 | KRW 221,500.00 | 961.61K |
| 2026-08-05 | KRW 229,000.00 | +1.10% | KRW 227,000.00 | KRW 234,000.00 | KRW 223,500.00 | 1.09M |
| 2026-08-04 | KRW 226,500.00 | +9.16% | KRW 219,000.00 | KRW 231,500.00 | KRW 215,000.00 | 2.28M |
| 2026-08-03 | KRW 207,500.00 | -0.24% | KRW 206,500.00 | KRW 208,500.00 | KRW 201,500.00 | 662.32K |
| 2026-07-31 | KRW 208,000.00 | +6.83% | KRW 205,000.00 | KRW 212,500.00 | KRW 199,600.00 | 1.77M |
| 2026-07-30 | KRW 194,700.00 | -3.37% | KRW 198,500.00 | KRW 205,500.00 | KRW 194,100.00 | 1.68M |
| 2026-07-29 | KRW 201,500.00 | -4.05% | KRW 213,500.00 | KRW 213,500.00 | KRW 194,600.00 | 1.98M |
| 2026-07-28 | KRW 210,000.00 | -6.67% | KRW 218,500.00 | KRW 232,000.00 | KRW 208,500.00 | 2.28M |
| 2026-07-27 | KRW 225,000.00 | +8.43% | KRW 228,500.00 | KRW 234,500.00 | KRW 219,000.00 | 2.71M |
| 2026-07-24 | KRW 207,500.00 | -5.68% | KRW 215,000.00 | KRW 216,500.00 | KRW 202,000.00 | 1.05M |
| 2026-07-23 | KRW 220,000.00 | +11.73% | KRW 204,500.00 | KRW 220,000.00 | KRW 203,000.00 | 1.91M |
| 2026-07-22 | KRW 196,900.00 | +2.02% | KRW 197,800.00 | KRW 207,000.00 | KRW 196,200.00 | 896.57K |
| 2026-07-21 | KRW 193,000.00 | +3.82% | KRW 189,000.00 | KRW 196,500.00 | KRW 185,700.00 | 876.39K |
| 2026-07-20 | KRW 185,900.00 | -2.16% | KRW 186,700.00 | KRW 188,400.00 | KRW 183,300.00 | 630.08K |
| 2026-07-16 | KRW 190,000.00 | +0.21% | KRW 188,200.00 | KRW 191,300.00 | KRW 185,400.00 | 737.46K |
| 2026-07-15 | KRW 189,600.00 | +3.49% | KRW 188,000.00 | KRW 191,900.00 | KRW 187,500.00 | 674.21K |
| 2026-07-14 | KRW 183,200.00 | -2.55% | KRW 187,300.00 | KRW 189,400.00 | KRW 181,100.00 | 946.61K |
| 2026-07-13 | KRW 188,000.00 | -1.73% | KRW 191,100.00 | KRW 195,400.00 | KRW 186,400.00 | 757.03K |
| 2026-07-10 | KRW 191,300.00 | +3.74% | KRW 186,300.00 | KRW 194,600.00 | KRW 186,300.00 | 725.38K |
| 2026-07-09 | KRW 184,400.00 | -4.31% | KRW 191,500.00 | KRW 193,200.00 | KRW 184,000.00 | 1.21M |
| 2026-07-08 | KRW 192,700.00 | -2.28% | KRW 196,300.00 | KRW 197,800.00 | KRW 189,800.00 | 1.09M |
| 2026-07-07 | KRW 197,200.00 | +0.31% | KRW 194,600.00 | KRW 199,400.00 | KRW 193,100.00 | 1.08M |
| 2026-07-06 | KRW 196,600.00 | +0.41% | KRW 196,600.00 | KRW 201,000.00 | KRW 194,000.00 | 686.79K |
| 2026-07-03 | KRW 195,800.00 | -2.05% | KRW 199,900.00 | KRW 199,900.00 | KRW 191,700.00 | 1.11M |
| 2026-07-02 | KRW 199,900.00 | +1.27% | KRW 195,700.00 | KRW 204,500.00 | KRW 191,000.00 | 1.16M |
| 2026-07-01 | KRW 197,400.00 | -0.80% | KRW 201,000.00 | KRW 203,500.00 | KRW 192,700.00 | 1.02M |
| 2026-06-30 | KRW 199,000.00 | -2.45% | KRW 205,000.00 | KRW 205,500.00 | KRW 198,700.00 | 822.45K |
| 2026-06-29 | KRW 204,000.00 | +3.87% | KRW 198,300.00 | KRW 206,000.00 | KRW 191,700.00 | 1.09M |
| 2026-06-26 | KRW 196,400.00 | -1.65% | KRW 200,500.00 | KRW 201,000.00 | KRW 190,300.00 | 1.47M |
| 2026-06-25 | KRW 199,700.00 | +0.15% | KRW 202,500.00 | KRW 208,000.00 | KRW 199,500.00 | 1.02M |
| 2026-06-24 | KRW 199,400.00 | -1.53% | KRW 203,000.00 | KRW 204,000.00 | KRW 195,900.00 | 1.46M |
| 2026-06-23 | KRW 202,500.00 | -8.78% | KRW 219,000.00 | KRW 220,000.00 | KRW 201,500.00 | 1.68M |
| 2026-06-22 | KRW 222,000.00 | -3.27% | KRW 230,000.00 | KRW 231,000.00 | KRW 222,000.00 | 866.62K |
| 2026-06-19 | KRW 229,500.00 | -2.34% | KRW 236,500.00 | KRW 245,500.00 | KRW 224,000.00 | 2.11M |
| 2026-06-18 | KRW 235,000.00 | -3.49% | KRW 241,000.00 | KRW 241,000.00 | KRW 234,000.00 | 1.32M |
| 2026-06-17 | KRW 243,500.00 | +0.62% | KRW 239,500.00 | KRW 247,500.00 | KRW 234,500.00 | 1.16M |
| 2026-06-16 | KRW 242,000.00 | -2.42% | KRW 255,000.00 | KRW 265,500.00 | KRW 239,500.00 | 2.48M |
| 2026-06-15 | KRW 248,000.00 | +0.40% | KRW 256,000.00 | KRW 257,500.00 | KRW 245,500.00 | 2.00M |
| 2026-06-12 | KRW 247,000.00 | +10.27% | KRW 232,000.00 | KRW 263,000.00 | KRW 231,000.00 | 5.22M |
| 2026-06-11 | KRW 224,000.00 | -1.32% | KRW 218,500.00 | KRW 228,500.00 | KRW 218,500.00 | 2.22M |
| 2026-06-10 | KRW 227,000.00 | -11.67% | KRW 245,000.00 | KRW 253,500.00 | KRW 222,000.00 | 165 |
| 2026-06-09 | KRW 257,000.00 | -7.89% | KRW 286,000.00 | KRW 288,500.00 | KRW 243,000.00 | 6.92M |
| 2026-06-08 | KRW 279,000.00 | +9.20% | KRW 239,500.00 | KRW 294,000.00 | KRW 238,500.00 | 10.15M |
| 2026-06-05 | KRW 255,500.00 | -4.49% | KRW 254,500.00 | KRW 266,500.00 | KRW 245,000.00 | 3.14M |
| 2026-06-04 | KRW 267,500.00 | -4.63% | KRW 267,500.00 | KRW 275,000.00 | KRW 255,000.00 | 3.32M |
| 2026-06-02 | KRW 280,500.00 | +3.31% | KRW 285,000.00 | KRW 289,500.00 | KRW 244,000.00 | 9.28M |
| 2026-06-01 | KRW 271,500.00 | +16.03% | KRW 251,000.00 | KRW 304,000.00 | KRW 244,500.00 | 14.51M |
| 2026-05-29 | KRW 234,000.00 | +14.15% | KRW 211,500.00 | KRW 247,500.00 | KRW 211,000.00 | 7.57M |
| 2026-05-28 | KRW 205,000.00 | +3.12% | KRW 202,000.00 | KRW 213,000.00 | KRW 195,800.00 | 1.98M |
| 2026-05-27 | KRW 198,800.00 | -0.60% | KRW 199,800.00 | KRW 202,000.00 | KRW 197,300.00 | 912.40K |
| 2026-05-26 | KRW 200,000.00 | -1.48% | KRW 205,500.00 | KRW 207,000.00 | KRW 199,900.00 | 580.18K |
| 2026-05-22 | KRW 203,000.00 | +1.75% | KRW 201,500.00 | KRW 207,000.00 | KRW 199,300.00 | 751.62K |
| 2026-05-21 | KRW 199,500.00 | +4.18% | KRW 194,600.00 | KRW 202,000.00 | KRW 194,600.00 | 869.60K |