Nexen Tire historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 7,770.00 | 8,100.00 | 7,700.00 | 8,030.00 | 7,513.86 | 235,450 |
| 2023-11-01 | 7,510.00 | 7,790.00 | 7,500.00 | 7,770.00 | 7,270.57 | 178,769 |
| 2023-10-31 | 7,620.00 | 7,690.00 | 7,390.00 | 7,450.00 | 6,971.14 | 293,523 |
| 2023-10-30 | 7,420.00 | 8,160.00 | 7,240.00 | 7,530.00 | 7,045.99 | 546,911 |
| 2023-10-27 | 7,300.00 | 7,530.00 | 7,290.00 | 7,420.00 | 6,943.06 | 98,316 |
| 2023-10-26 | 7,190.00 | 7,330.00 | 7,100.00 | 7,110.00 | 6,652.99 | 91,299 |
| 2023-10-25 | 7,050.00 | 7,350.00 | 6,980.00 | 7,210.00 | 6,746.56 | 55,541 |
| 2023-10-24 | 7,030.00 | 7,150.00 | 6,860.00 | 7,090.00 | 6,634.28 | 42,223 |
| 2023-10-23 | 6,860.00 | 7,230.00 | 6,860.00 | 7,090.00 | 6,634.28 | 45,166 |
| 2023-10-20 | 7,100.00 | 7,250.00 | 6,930.00 | 6,950.00 | 6,503.27 | 174,042 |
| 2023-10-19 | 7,400.00 | 7,440.00 | 7,250.00 | 7,250.00 | 6,783.99 | 101,673 |
| 2023-10-18 | 7,610.00 | 7,680.00 | 7,470.00 | 7,480.00 | 6,999.21 | 58,429 |
| 2023-10-17 | 7,550.00 | 7,680.00 | 7,550.00 | 7,610.00 | 7,120.85 | 86,537 |
| 2023-10-16 | 7,560.00 | 7,600.00 | 7,490.00 | 7,550.00 | 7,064.71 | 31,987 |
| 2023-10-13 | 7,500.00 | 7,600.00 | 7,440.00 | 7,560.00 | 7,074.07 | 54,286 |
| 2023-10-12 | 7,730.00 | 7,730.00 | 7,530.00 | 7,570.00 | 7,083.42 | 78,902 |
| 2023-10-11 | 7,630.00 | 7,790.00 | 7,560.00 | 7,670.00 | 7,176.99 | 50,161 |
| 2023-10-10 | 7,440.00 | 7,660.00 | 7,430.00 | 7,520.00 | 7,036.64 | 94,863 |
| 2023-10-06 | 7,490.00 | 7,550.00 | 7,360.00 | 7,400.00 | 6,924.35 | 183,563 |
| 2023-10-05 | 7,640.00 | 7,680.00 | 7,500.00 | 7,500.00 | 7,017.92 | 63,683 |
| 2023-10-04 | 7,720.00 | 7,780.00 | 7,510.00 | 7,630.00 | 7,139.57 | 81,036 |
| 2023-09-27 | 7,860.00 | 7,860.00 | 7,700.00 | 7,800.00 | 7,298.64 | 27,402 |
| 2023-09-26 | 7,910.00 | 7,940.00 | 7,760.00 | 7,780.00 | 7,279.92 | 53,792 |
| 2023-09-25 | 7,990.00 | 7,990.00 | 7,890.00 | 7,910.00 | 7,401.57 | 43,293 |
| 2023-09-22 | 7,800.00 | 8,060.00 | 7,800.00 | 8,000.00 | 7,485.78 | 51,464 |
| 2023-09-21 | 8,060.00 | 8,060.00 | 7,890.00 | 7,940.00 | 7,429.64 | 45,971 |
| 2023-09-20 | 8,070.00 | 8,150.00 | 8,000.00 | 8,010.00 | 7,495.14 | 40,611 |
| 2023-09-19 | 8,240.00 | 8,270.00 | 8,040.00 | 8,060.00 | 7,541.93 | 66,452 |
| 2023-09-18 | 8,380.00 | 8,450.00 | 8,210.00 | 8,240.00 | 7,710.36 | 108,634 |
| 2023-09-15 | 8,300.00 | 8,500.00 | 8,250.00 | 8,430.00 | 7,888.14 | 131,979 |
| 2023-09-14 | 8,250.00 | 8,770.00 | 8,020.00 | 8,210.00 | 7,682.29 | 996,912 |
| 2023-09-13 | 8,110.00 | 8,330.00 | 8,080.00 | 8,300.00 | 7,766.50 | 267,122 |
| 2023-09-12 | 7,950.00 | 8,130.00 | 7,930.00 | 8,080.00 | 7,560.64 | 205,225 |
| 2023-09-11 | 7,790.00 | 7,950.00 | 7,790.00 | 7,930.00 | 7,420.28 | 172,963 |
| 2023-09-08 | 7,750.00 | 7,810.00 | 7,720.00 | 7,790.00 | 7,289.28 | 92,166 |
| 2023-09-07 | 7,750.00 | 7,910.00 | 7,750.00 | 7,790.00 | 7,289.28 | 97,706 |
| 2023-09-06 | 7,840.00 | 7,950.00 | 7,730.00 | 7,860.00 | 7,354.78 | 208,084 |
| 2023-09-05 | 7,860.00 | 7,960.00 | 7,710.00 | 7,840.00 | 7,336.07 | 372,986 |
| 2023-09-04 | 7,820.00 | 8,080.00 | 7,700.00 | 8,000.00 | 7,485.78 | 299,576 |
| 2023-09-01 | 7,880.00 | 7,940.00 | 7,700.00 | 7,810.00 | 7,308.00 | 340,041 |
| 2023-08-31 | 7,880.00 | 7,990.00 | 7,740.00 | 7,970.00 | 7,457.71 | 182,886 |
| 2023-08-30 | 7,970.00 | 7,970.00 | 7,870.00 | 7,880.00 | 7,373.50 | 38,251 |
| 2023-08-29 | 7,870.00 | 7,980.00 | 7,850.00 | 7,910.00 | 7,401.57 | 93,891 |
| 2023-08-28 | 7,800.00 | 8,050.00 | 7,740.00 | 7,870.00 | 7,364.14 | 154,960 |
| 2023-08-25 | 7,780.00 | 7,850.00 | 7,730.00 | 7,800.00 | 7,298.64 | 138,694 |
| 2023-08-24 | 8,000.00 | 8,040.00 | 7,710.00 | 7,790.00 | 7,289.28 | 240,977 |
| 2023-08-23 | 8,000.00 | 8,110.00 | 7,950.00 | 8,040.00 | 7,523.21 | 61,669 |
| 2023-08-22 | 8,030.00 | 8,140.00 | 7,900.00 | 8,000.00 | 7,485.78 | 71,059 |
| 2023-08-21 | 7,800.00 | 8,050.00 | 7,760.00 | 8,030.00 | 7,513.86 | 78,212 |
| 2023-08-18 | 7,840.00 | 7,980.00 | 7,760.00 | 7,800.00 | 7,298.64 | 39,404 |
| 2023-08-17 | 7,720.00 | 7,930.00 | 7,560.00 | 7,810.00 | 7,308.00 | 97,910 |
| 2023-08-16 | 7,980.00 | 7,980.00 | 7,690.00 | 7,820.00 | 7,317.35 | 103,454 |
| 2023-08-14 | 7,980.00 | 8,040.00 | 7,910.00 | 7,980.00 | 7,467.07 | 65,408 |
| 2023-08-11 | 7,990.00 | 8,130.00 | 7,990.00 | 8,040.00 | 7,523.21 | 106,926 |
| 2023-08-10 | 8,010.00 | 8,100.00 | 7,980.00 | 7,990.00 | 7,476.43 | 101,955 |
| 2023-08-09 | 8,100.00 | 8,110.00 | 7,940.00 | 8,060.00 | 7,541.93 | 138,849 |
| 2023-08-08 | 8,040.00 | 8,130.00 | 7,930.00 | 8,130.00 | 7,607.43 | 77,624 |
| 2023-08-07 | 8,170.00 | 8,170.00 | 7,940.00 | 8,020.00 | 7,504.50 | 93,123 |
| 2023-08-04 | 8,100.00 | 8,190.00 | 8,040.00 | 8,080.00 | 7,560.64 | 86,168 |
| 2023-08-03 | 8,370.00 | 8,410.00 | 8,050.00 | 8,140.00 | 7,616.78 | 180,655 |
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.