Nexen Tire historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 7,590.00 | 7,600.00 | 7,480.00 | 7,520.00 | 7,138.36 | 118,483 |
| 2024-07-24 | 7,720.00 | 7,750.00 | 7,550.00 | 7,650.00 | 7,261.76 | 36,849 |
| 2024-07-23 | 7,760.00 | 7,760.00 | 7,610.00 | 7,670.00 | 7,280.75 | 29,564 |
| 2024-07-22 | 7,780.00 | 7,780.00 | 7,630.00 | 7,690.00 | 7,299.73 | 31,750 |
| 2024-07-19 | 7,670.00 | 7,750.00 | 7,630.00 | 7,750.00 | 7,356.69 | 49,530 |
| 2024-07-18 | 7,750.00 | 7,750.00 | 7,640.00 | 7,750.00 | 7,356.69 | 26,459 |
| 2024-07-17 | 7,760.00 | 7,760.00 | 7,720.00 | 7,750.00 | 7,356.69 | 23,985 |
| 2024-07-16 | 7,690.00 | 7,780.00 | 7,690.00 | 7,780.00 | 7,385.17 | 20,185 |
| 2024-07-15 | 7,700.00 | 7,760.00 | 7,640.00 | 7,690.00 | 7,299.73 | 12,714 |
| 2024-07-12 | 7,730.00 | 7,850.00 | 7,640.00 | 7,700.00 | 7,309.23 | 94,409 |
| 2024-07-11 | 7,830.00 | 7,890.00 | 7,770.00 | 7,800.00 | 7,404.15 | 29,737 |
| 2024-07-10 | 7,960.00 | 7,960.00 | 7,770.00 | 7,830.00 | 7,432.63 | 24,241 |
| 2024-07-09 | 7,950.00 | 7,950.00 | 7,800.00 | 7,890.00 | 7,489.58 | 24,198 |
| 2024-07-08 | 8,310.00 | 8,310.00 | 7,830.00 | 7,860.00 | 7,461.11 | 54,485 |
| 2024-07-05 | 7,940.00 | 7,950.00 | 7,800.00 | 7,840.00 | 7,442.12 | 45,056 |
| 2024-07-04 | 7,660.00 | 7,980.00 | 7,600.00 | 7,940.00 | 7,537.05 | 95,626 |
| 2024-07-03 | 7,640.00 | 7,780.00 | 7,610.00 | 7,640.00 | 7,252.27 | 34,589 |
| 2024-07-02 | 7,760.00 | 7,840.00 | 7,580.00 | 7,640.00 | 7,252.27 | 142,258 |
| 2024-07-01 | 7,780.00 | 7,840.00 | 7,760.00 | 7,790.00 | 7,394.66 | 24,907 |
| 2024-06-28 | 7,790.00 | 7,830.00 | 7,710.00 | 7,780.00 | 7,385.17 | 59,130 |
| 2024-06-27 | 7,750.00 | 7,790.00 | 7,730.00 | 7,750.00 | 7,356.69 | 58,628 |
| 2024-06-26 | 7,850.00 | 7,860.00 | 7,770.00 | 7,770.00 | 7,375.67 | 80,761 |
| 2024-06-25 | 7,710.00 | 7,920.00 | 7,710.00 | 7,840.00 | 7,442.12 | 41,395 |
| 2024-06-24 | 7,930.00 | 7,950.00 | 7,770.00 | 7,820.00 | 7,423.14 | 62,361 |
| 2024-06-21 | 8,080.00 | 8,080.00 | 7,950.00 | 7,950.00 | 7,546.54 | 122,745 |
| 2024-06-20 | 8,150.00 | 8,190.00 | 8,060.00 | 8,080.00 | 7,669.94 | 30,961 |
| 2024-06-19 | 8,110.00 | 8,180.00 | 8,070.00 | 8,150.00 | 7,736.39 | 57,285 |
| 2024-06-18 | 8,090.00 | 8,120.00 | 8,010.00 | 8,050.00 | 7,641.46 | 40,379 |
| 2024-06-17 | 8,190.00 | 8,190.00 | 8,030.00 | 8,060.00 | 7,650.96 | 65,369 |
| 2024-06-14 | 8,140.00 | 8,160.00 | 8,100.00 | 8,120.00 | 7,707.91 | 32,830 |
| 2024-06-13 | 8,180.00 | 8,180.00 | 8,110.00 | 8,140.00 | 7,726.90 | 50,867 |
| 2024-06-12 | 8,130.00 | 8,160.00 | 8,040.00 | 8,160.00 | 7,745.88 | 47,331 |
| 2024-06-11 | 8,140.00 | 8,160.00 | 8,070.00 | 8,080.00 | 7,669.94 | 23,201 |
| 2024-06-10 | 8,150.00 | 8,200.00 | 8,080.00 | 8,140.00 | 7,726.90 | 36,173 |
| 2024-06-07 | 8,130.00 | 8,240.00 | 8,120.00 | 8,120.00 | 7,707.91 | 52,475 |
| 2024-06-05 | 8,100.00 | 8,210.00 | 8,100.00 | 8,180.00 | 7,764.87 | 71,702 |
| 2024-06-04 | 8,140.00 | 8,250.00 | 8,130.00 | 8,140.00 | 7,726.90 | 61,845 |
| 2024-06-03 | 8,280.00 | 8,280.00 | 8,130.00 | 8,140.00 | 7,726.90 | 45,651 |
| 2024-05-31 | 8,010.00 | 8,290.00 | 8,000.00 | 8,290.00 | 7,869.28 | 47,456 |
| 2024-05-30 | 8,050.00 | 8,080.00 | 7,970.00 | 8,010.00 | 7,603.49 | 70,815 |
| 2024-05-29 | 8,130.00 | 8,160.00 | 8,050.00 | 8,090.00 | 7,679.43 | 67,054 |
| 2024-05-28 | 8,120.00 | 8,240.00 | 8,090.00 | 8,130.00 | 7,717.40 | 63,267 |
| 2024-05-27 | 8,190.00 | 8,230.00 | 8,080.00 | 8,200.00 | 7,783.85 | 62,732 |
| 2024-05-24 | 8,050.00 | 8,160.00 | 8,030.00 | 8,120.00 | 7,707.91 | 43,538 |
| 2024-05-23 | 8,150.00 | 8,210.00 | 8,060.00 | 8,090.00 | 7,679.43 | 57,474 |
| 2024-05-22 | 8,150.00 | 8,250.00 | 8,080.00 | 8,170.00 | 7,755.37 | 53,663 |
| 2024-05-21 | 8,270.00 | 8,290.00 | 8,080.00 | 8,150.00 | 7,736.39 | 142,900 |
| 2024-05-20 | 8,310.00 | 8,320.00 | 8,280.00 | 8,290.00 | 7,869.28 | 36,648 |
| 2024-05-17 | 8,340.00 | 8,360.00 | 8,260.00 | 8,300.00 | 7,878.78 | 83,657 |
| 2024-05-16 | 8,280.00 | 8,400.00 | 8,230.00 | 8,320.00 | 7,897.76 | 106,008 |
| 2024-05-14 | 8,360.00 | 8,380.00 | 8,270.00 | 8,290.00 | 7,869.28 | 135,619 |
| 2024-05-13 | 8,420.00 | 8,420.00 | 8,280.00 | 8,380.00 | 7,954.72 | 138,702 |
| 2024-05-10 | 8,550.00 | 8,550.00 | 8,350.00 | 8,420.00 | 7,992.69 | 160,770 |
| 2024-05-09 | 8,540.00 | 8,540.00 | 8,440.00 | 8,480.00 | 8,049.64 | 118,609 |
| 2024-05-08 | 8,480.00 | 8,560.00 | 8,450.00 | 8,530.00 | 8,097.10 | 162,914 |
| 2024-05-07 | 8,470.00 | 8,560.00 | 8,310.00 | 8,470.00 | 8,040.15 | 253,709 |
| 2024-05-03 | 9,030.00 | 9,030.00 | 8,360.00 | 8,470.00 | 8,040.15 | 903,681 |
| 2024-05-02 | 9,380.00 | 9,600.00 | 8,770.00 | 9,020.00 | 8,562.24 | 515,190 |
| 2024-04-30 | 9,350.00 | 9,590.00 | 9,300.00 | 9,320.00 | 8,847.01 | 260,727 |
| 2024-04-29 | 8,960.00 | 9,220.00 | 8,960.00 | 9,210.00 | 8,742.59 | 114,547 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-31 | 200.0000 KRW |
| 2025-04-03 | 130.0000 KRW |
| 2023-12-27 | 115.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 105.0000 KRW |
| 2020-12-29 | 105.0000 KRW |
| 2019-12-27 | 105.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.