Nexen Tire historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 7,970.00 | 8,150.00 | 7,950.00 | 8,140.00 | 7,726.90 | 121,627 |
| 2024-01-26 | 8,000.00 | 8,080.00 | 7,890.00 | 7,920.00 | 7,518.06 | 108,693 |
| 2024-01-25 | 7,670.00 | 7,950.00 | 7,670.00 | 7,890.00 | 7,489.58 | 71,390 |
| 2024-01-24 | 7,730.00 | 7,780.00 | 7,650.00 | 7,700.00 | 7,309.23 | 40,943 |
| 2024-01-23 | 7,660.00 | 7,780.00 | 7,620.00 | 7,770.00 | 7,375.67 | 31,138 |
| 2024-01-22 | 7,830.00 | 7,830.00 | 7,590.00 | 7,660.00 | 7,271.26 | 43,304 |
| 2024-01-19 | 7,670.00 | 7,780.00 | 7,670.00 | 7,740.00 | 7,347.20 | 26,174 |
| 2024-01-18 | 7,710.00 | 7,790.00 | 7,580.00 | 7,610.00 | 7,223.79 | 187,899 |
| 2024-01-17 | 7,820.00 | 7,920.00 | 7,730.00 | 7,820.00 | 7,423.14 | 105,929 |
| 2024-01-16 | 8,000.00 | 8,040.00 | 7,840.00 | 7,900.00 | 7,499.08 | 51,564 |
| 2024-01-15 | 7,960.00 | 8,080.00 | 7,860.00 | 8,000.00 | 7,594.00 | 73,487 |
| 2024-01-12 | 7,980.00 | 8,090.00 | 7,800.00 | 8,080.00 | 7,669.94 | 94,570 |
| 2024-01-11 | 8,070.00 | 8,100.00 | 7,910.00 | 7,920.00 | 7,518.06 | 56,327 |
| 2024-01-10 | 7,920.00 | 8,090.00 | 7,920.00 | 8,070.00 | 7,660.45 | 44,183 |
| 2024-01-09 | 8,100.00 | 8,100.00 | 7,920.00 | 7,940.00 | 7,537.05 | 43,770 |
| 2024-01-08 | 7,900.00 | 8,090.00 | 7,900.00 | 8,020.00 | 7,612.99 | 62,121 |
| 2024-01-05 | 8,000.00 | 8,060.00 | 7,890.00 | 7,900.00 | 7,499.08 | 175,565 |
| 2024-01-04 | 8,030.00 | 8,050.00 | 7,910.00 | 7,920.00 | 7,518.06 | 65,764 |
| 2024-01-03 | 8,130.00 | 8,130.00 | 7,980.00 | 7,980.00 | 7,575.02 | 37,515 |
| 2024-01-02 | 8,080.00 | 8,220.00 | 7,990.00 | 8,060.00 | 7,650.96 | 45,196 |
| 2023-12-28 | 8,020.00 | 8,090.00 | 7,970.00 | 8,040.00 | 7,631.97 | 32,519 |
| 2023-12-27 | 8,100.00 | 8,100.00 | 7,910.00 | 7,960.00 | 7,556.03 | 67,288 |
| 2023-12-26 | 8,210.00 | 8,220.00 | 7,980.00 | 8,070.00 | 7,551.28 | 103,793 |
| 2023-12-22 | 8,220.00 | 8,340.00 | 8,150.00 | 8,180.00 | 7,654.21 | 46,714 |
| 2023-12-21 | 8,450.00 | 8,460.00 | 8,220.00 | 8,220.00 | 7,691.64 | 53,842 |
| 2023-12-20 | 8,290.00 | 8,500.00 | 8,280.00 | 8,460.00 | 7,916.22 | 52,533 |
| 2023-12-19 | 8,410.00 | 8,430.00 | 8,270.00 | 8,290.00 | 7,757.14 | 23,057 |
| 2023-12-18 | 8,460.00 | 8,480.00 | 8,380.00 | 8,410.00 | 7,869.43 | 19,825 |
| 2023-12-15 | 8,470.00 | 8,570.00 | 8,380.00 | 8,460.00 | 7,916.22 | 65,064 |
| 2023-12-14 | 8,500.00 | 8,550.00 | 8,430.00 | 8,460.00 | 7,916.22 | 45,471 |
| 2023-12-13 | 8,360.00 | 8,560.00 | 8,210.00 | 8,410.00 | 7,869.43 | 106,250 |
| 2023-12-12 | 8,470.00 | 8,490.00 | 8,350.00 | 8,350.00 | 7,813.29 | 37,392 |
| 2023-12-11 | 8,500.00 | 8,500.00 | 8,300.00 | 8,480.00 | 7,934.93 | 38,539 |
| 2023-12-08 | 8,450.00 | 8,590.00 | 8,330.00 | 8,390.00 | 7,850.72 | 45,315 |
| 2023-12-07 | 8,450.00 | 8,520.00 | 8,360.00 | 8,430.00 | 7,888.14 | 44,592 |
| 2023-12-06 | 8,540.00 | 8,610.00 | 8,380.00 | 8,450.00 | 7,906.86 | 77,573 |
| 2023-12-05 | 8,620.00 | 8,730.00 | 8,480.00 | 8,540.00 | 7,991.07 | 96,052 |
| 2023-12-04 | 8,490.00 | 8,680.00 | 8,320.00 | 8,530.00 | 7,981.72 | 92,870 |
| 2023-12-01 | 8,690.00 | 8,730.00 | 8,400.00 | 8,400.00 | 7,860.07 | 88,413 |
| 2023-11-30 | 8,600.00 | 8,780.00 | 8,540.00 | 8,780.00 | 8,215.65 | 102,089 |
| 2023-11-29 | 8,680.00 | 8,760.00 | 8,510.00 | 8,680.00 | 8,122.08 | 163,107 |
| 2023-11-28 | 8,330.00 | 8,670.00 | 8,320.00 | 8,590.00 | 8,037.86 | 189,270 |
| 2023-11-27 | 8,380.00 | 8,400.00 | 8,230.00 | 8,320.00 | 7,785.21 | 69,913 |
| 2023-11-24 | 8,370.00 | 8,470.00 | 8,250.00 | 8,330.00 | 7,794.57 | 74,787 |
| 2023-11-23 | 8,540.00 | 8,610.00 | 8,330.00 | 8,370.00 | 7,832.00 | 105,618 |
| 2023-11-22 | 8,310.00 | 8,750.00 | 8,290.00 | 8,520.00 | 7,972.36 | 299,499 |
| 2023-11-21 | 8,220.00 | 8,450.00 | 8,180.00 | 8,390.00 | 7,850.72 | 79,495 |
| 2023-11-20 | 8,290.00 | 8,400.00 | 8,140.00 | 8,160.00 | 7,635.50 | 88,676 |
| 2023-11-17 | 8,270.00 | 8,450.00 | 8,150.00 | 8,340.00 | 7,803.93 | 154,634 |
| 2023-11-16 | 8,190.00 | 8,230.00 | 8,040.00 | 8,210.00 | 7,682.29 | 87,786 |
| 2023-11-15 | 8,080.00 | 8,230.00 | 8,080.00 | 8,110.00 | 7,588.71 | 70,243 |
| 2023-11-14 | 7,940.00 | 8,160.00 | 7,940.00 | 8,080.00 | 7,560.64 | 87,845 |
| 2023-11-13 | 8,050.00 | 8,070.00 | 7,930.00 | 7,940.00 | 7,429.64 | 43,099 |
| 2023-11-10 | 8,120.00 | 8,180.00 | 7,910.00 | 8,020.00 | 7,504.50 | 127,082 |
| 2023-11-09 | 8,110.00 | 8,320.00 | 8,100.00 | 8,200.00 | 7,672.93 | 101,263 |
| 2023-11-08 | 8,090.00 | 8,330.00 | 7,980.00 | 8,160.00 | 7,635.50 | 143,360 |
| 2023-11-07 | 8,170.00 | 8,170.00 | 7,950.00 | 7,980.00 | 7,467.07 | 64,160 |
| 2023-11-06 | 8,190.00 | 8,280.00 | 7,960.00 | 8,170.00 | 7,644.86 | 173,564 |
| 2023-11-03 | 8,030.00 | 8,230.00 | 8,010.00 | 8,160.00 | 7,635.50 | 151,855 |
| 2023-11-02 | 7,770.00 | 8,100.00 | 7,700.00 | 8,030.00 | 7,513.86 | 235,450 |
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.