Nexen Tire historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 9,050.00 | 9,140.00 | 8,960.00 | 9,020.00 | 8,562.24 | 32,898 |
| 2024-04-25 | 9,060.00 | 9,110.00 | 9,030.00 | 9,050.00 | 8,590.71 | 28,589 |
| 2024-04-24 | 9,080.00 | 9,150.00 | 9,000.00 | 9,040.00 | 8,581.22 | 49,421 |
| 2024-04-23 | 9,210.00 | 9,220.00 | 9,050.00 | 9,060.00 | 8,600.21 | 57,435 |
| 2024-04-22 | 8,940.00 | 9,330.00 | 8,870.00 | 9,210.00 | 8,742.59 | 144,105 |
| 2024-04-19 | 9,130.00 | 9,190.00 | 8,810.00 | 8,930.00 | 8,476.80 | 91,229 |
| 2024-04-18 | 9,130.00 | 9,180.00 | 8,930.00 | 9,130.00 | 8,666.65 | 91,304 |
| 2024-04-17 | 9,260.00 | 9,280.00 | 9,020.00 | 9,200.00 | 8,733.10 | 152,823 |
| 2024-04-16 | 8,900.00 | 9,290.00 | 8,720.00 | 9,180.00 | 8,714.12 | 459,305 |
| 2024-04-15 | 9,110.00 | 9,110.00 | 8,800.00 | 8,930.00 | 8,476.80 | 189,235 |
| 2024-04-12 | 9,540.00 | 9,550.00 | 9,120.00 | 9,120.00 | 8,657.16 | 301,131 |
| 2024-04-11 | 8,930.00 | 9,540.00 | 8,730.00 | 9,500.00 | 9,017.88 | 613,854 |
| 2024-04-09 | 8,650.00 | 8,930.00 | 8,570.00 | 8,930.00 | 8,476.80 | 216,279 |
| 2024-04-08 | 8,710.00 | 8,770.00 | 8,530.00 | 8,540.00 | 8,106.60 | 84,685 |
| 2024-04-05 | 8,350.00 | 8,750.00 | 8,310.00 | 8,670.00 | 8,230.00 | 222,291 |
| 2024-04-04 | 8,300.00 | 8,530.00 | 8,280.00 | 8,450.00 | 8,021.16 | 103,975 |
| 2024-04-03 | 8,390.00 | 8,400.00 | 8,210.00 | 8,250.00 | 7,831.31 | 88,868 |
| 2024-04-02 | 8,390.00 | 8,400.00 | 8,240.00 | 8,390.00 | 7,964.21 | 91,374 |
| 2024-04-01 | 8,340.00 | 8,490.00 | 8,210.00 | 8,380.00 | 7,954.72 | 141,830 |
| 2024-03-29 | 8,370.00 | 8,400.00 | 8,230.00 | 8,330.00 | 7,907.25 | 55,994 |
| 2024-03-28 | 8,290.00 | 8,420.00 | 8,210.00 | 8,320.00 | 7,897.76 | 95,574 |
| 2024-03-27 | 8,390.00 | 8,390.00 | 8,210.00 | 8,290.00 | 7,869.28 | 97,257 |
| 2024-03-26 | 8,370.00 | 8,460.00 | 8,310.00 | 8,310.00 | 7,888.27 | 50,967 |
| 2024-03-25 | 8,410.00 | 8,460.00 | 8,300.00 | 8,370.00 | 7,945.22 | 60,234 |
| 2024-03-22 | 8,310.00 | 8,440.00 | 8,220.00 | 8,390.00 | 7,964.21 | 113,647 |
| 2024-03-21 | 8,160.00 | 8,330.00 | 8,100.00 | 8,310.00 | 7,888.27 | 130,528 |
| 2024-03-20 | 8,100.00 | 8,200.00 | 7,970.00 | 8,070.00 | 7,660.45 | 141,815 |
| 2024-03-19 | 8,200.00 | 8,260.00 | 7,950.00 | 8,000.00 | 7,594.00 | 136,115 |
| 2024-03-18 | 8,370.00 | 8,370.00 | 8,080.00 | 8,170.00 | 7,755.37 | 152,212 |
| 2024-03-15 | 8,250.00 | 8,320.00 | 8,160.00 | 8,270.00 | 7,850.30 | 117,336 |
| 2024-03-14 | 8,290.00 | 8,390.00 | 8,170.00 | 8,280.00 | 7,859.79 | 129,892 |
| 2024-03-13 | 8,210.00 | 8,310.00 | 8,100.00 | 8,250.00 | 7,831.31 | 152,959 |
| 2024-03-12 | 8,330.00 | 8,370.00 | 8,120.00 | 8,160.00 | 7,745.88 | 169,219 |
| 2024-03-11 | 8,460.00 | 8,590.00 | 8,360.00 | 8,380.00 | 7,954.72 | 72,692 |
| 2024-03-08 | 8,780.00 | 8,780.00 | 8,430.00 | 8,560.00 | 8,125.58 | 233,364 |
| 2024-03-07 | 8,870.00 | 8,970.00 | 8,620.00 | 8,640.00 | 8,201.52 | 123,449 |
| 2024-03-06 | 8,830.00 | 9,000.00 | 8,580.00 | 8,860.00 | 8,410.36 | 155,176 |
| 2024-03-05 | 9,050.00 | 9,220.00 | 8,800.00 | 8,860.00 | 8,410.36 | 99,199 |
| 2024-03-04 | 9,210.00 | 9,320.00 | 8,910.00 | 9,050.00 | 8,590.71 | 193,139 |
| 2024-02-29 | 9,410.00 | 9,590.00 | 9,230.00 | 9,300.00 | 8,828.03 | 175,589 |
| 2024-02-28 | 9,580.00 | 9,580.00 | 9,000.00 | 9,340.00 | 8,866.00 | 182,798 |
| 2024-02-27 | 9,670.00 | 9,670.00 | 9,380.00 | 9,410.00 | 8,932.44 | 148,661 |
| 2024-02-26 | 9,400.00 | 9,650.00 | 9,140.00 | 9,620.00 | 9,131.79 | 268,946 |
| 2024-02-23 | 9,010.00 | 9,500.00 | 9,010.00 | 9,400.00 | 8,922.95 | 383,851 |
| 2024-02-22 | 8,890.00 | 9,140.00 | 8,780.00 | 9,110.00 | 8,647.67 | 166,581 |
| 2024-02-21 | 8,760.00 | 8,920.00 | 8,720.00 | 8,890.00 | 8,438.83 | 100,607 |
| 2024-02-20 | 8,810.00 | 8,970.00 | 8,750.00 | 8,760.00 | 8,315.43 | 148,202 |
| 2024-02-19 | 8,970.00 | 8,980.00 | 8,740.00 | 8,810.00 | 8,362.89 | 72,850 |
| 2024-02-16 | 8,680.00 | 8,990.00 | 8,590.00 | 8,970.00 | 8,514.77 | 235,753 |
| 2024-02-15 | 8,700.00 | 8,710.00 | 8,560.00 | 8,600.00 | 8,163.55 | 55,113 |
| 2024-02-14 | 8,570.00 | 8,870.00 | 8,480.00 | 8,650.00 | 8,211.01 | 109,834 |
| 2024-02-13 | 8,620.00 | 8,730.00 | 8,430.00 | 8,610.00 | 8,173.04 | 191,879 |
| 2024-02-08 | 8,850.00 | 8,890.00 | 8,540.00 | 8,590.00 | 8,154.06 | 152,994 |
| 2024-02-07 | 8,750.00 | 8,900.00 | 8,660.00 | 8,840.00 | 8,391.37 | 360,621 |
| 2024-02-06 | 8,510.00 | 8,740.00 | 8,430.00 | 8,680.00 | 8,239.49 | 267,298 |
| 2024-02-05 | 8,290.00 | 8,670.00 | 8,220.00 | 8,560.00 | 8,125.58 | 633,245 |
| 2024-02-02 | 8,200.00 | 8,280.00 | 8,020.00 | 8,230.00 | 7,812.33 | 356,644 |
| 2024-02-01 | 8,130.00 | 8,170.00 | 7,850.00 | 8,000.00 | 7,594.00 | 195,289 |
| 2024-01-31 | 8,340.00 | 8,510.00 | 7,910.00 | 8,090.00 | 7,679.43 | 252,203 |
| 2024-01-30 | 8,140.00 | 8,450.00 | 8,100.00 | 8,390.00 | 7,964.21 | 190,665 |
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.