Nexen Tire historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 9,240.00 | 9,240.00 | 8,260.00 | 8,310.00 | 7,775.86 | 642,571 |
| 2023-08-01 | 8,580.00 | 9,160.00 | 8,480.00 | 9,000.00 | 8,421.51 | 485,037 |
| 2023-07-31 | 8,300.00 | 8,630.00 | 8,270.00 | 8,590.00 | 8,037.86 | 165,304 |
| 2023-07-28 | 8,120.00 | 8,530.00 | 8,110.00 | 8,320.00 | 7,785.21 | 169,080 |
| 2023-07-27 | 8,200.00 | 8,400.00 | 8,110.00 | 8,110.00 | 7,588.71 | 90,705 |
| 2023-07-26 | 8,400.00 | 8,410.00 | 7,980.00 | 8,130.00 | 7,607.43 | 166,463 |
| 2023-07-25 | 8,250.00 | 8,460.00 | 8,250.00 | 8,400.00 | 7,860.07 | 107,556 |
| 2023-07-24 | 8,400.00 | 8,400.00 | 8,210.00 | 8,290.00 | 7,757.14 | 69,917 |
| 2023-07-21 | 8,320.00 | 8,410.00 | 8,180.00 | 8,350.00 | 7,813.29 | 85,144 |
| 2023-07-20 | 8,320.00 | 8,440.00 | 8,250.00 | 8,360.00 | 7,822.64 | 95,794 |
| 2023-07-19 | 8,420.00 | 8,560.00 | 8,310.00 | 8,440.00 | 7,897.50 | 63,757 |
| 2023-07-18 | 8,520.00 | 8,750.00 | 8,350.00 | 8,420.00 | 7,878.79 | 161,701 |
| 2023-07-17 | 8,540.00 | 8,610.00 | 8,350.00 | 8,370.00 | 7,832.00 | 99,982 |
| 2023-07-14 | 8,430.00 | 8,750.00 | 8,340.00 | 8,650.00 | 8,094.00 | 177,785 |
| 2023-07-13 | 8,540.00 | 8,540.00 | 8,270.00 | 8,330.00 | 7,794.57 | 141,340 |
| 2023-07-12 | 8,450.00 | 8,620.00 | 8,290.00 | 8,420.00 | 7,878.79 | 77,245 |
| 2023-07-11 | 8,340.00 | 8,470.00 | 8,160.00 | 8,450.00 | 7,906.86 | 100,504 |
| 2023-07-10 | 8,700.00 | 8,750.00 | 8,290.00 | 8,400.00 | 7,860.07 | 128,193 |
| 2023-07-07 | 8,550.00 | 8,690.00 | 8,330.00 | 8,620.00 | 8,065.93 | 189,236 |
| 2023-07-06 | 8,320.00 | 8,840.00 | 8,220.00 | 8,620.00 | 8,065.93 | 523,133 |
| 2023-07-05 | 8,340.00 | 8,430.00 | 8,160.00 | 8,340.00 | 7,803.93 | 85,208 |
| 2023-07-04 | 8,290.00 | 8,520.00 | 8,220.00 | 8,340.00 | 7,803.93 | 177,360 |
| 2023-07-03 | 8,350.00 | 8,420.00 | 8,200.00 | 8,230.00 | 7,701.00 | 95,810 |
| 2023-06-30 | 8,190.00 | 8,350.00 | 8,140.00 | 8,260.00 | 7,729.07 | 168,659 |
| 2023-06-29 | 8,320.00 | 8,380.00 | 8,080.00 | 8,110.00 | 7,588.71 | 106,342 |
| 2023-06-28 | 8,140.00 | 8,380.00 | 8,050.00 | 8,320.00 | 7,785.21 | 263,560 |
| 2023-06-27 | 7,930.00 | 8,310.00 | 7,800.00 | 8,140.00 | 7,616.78 | 372,996 |
| 2023-06-26 | 7,680.00 | 7,920.00 | 7,590.00 | 7,860.00 | 7,354.78 | 144,835 |
| 2023-06-23 | 8,000.00 | 8,030.00 | 7,670.00 | 7,680.00 | 7,186.35 | 304,157 |
| 2023-06-22 | 7,800.00 | 8,120.00 | 7,750.00 | 8,060.00 | 7,541.93 | 290,641 |
| 2023-06-21 | 7,750.00 | 7,910.00 | 7,640.00 | 7,800.00 | 7,298.64 | 162,063 |
| 2023-06-20 | 7,720.00 | 7,770.00 | 7,650.00 | 7,750.00 | 7,251.85 | 66,409 |
| 2023-06-19 | 7,700.00 | 7,750.00 | 7,580.00 | 7,720.00 | 7,223.78 | 95,802 |
| 2023-06-16 | 7,650.00 | 7,770.00 | 7,630.00 | 7,630.00 | 7,139.57 | 109,964 |
| 2023-06-15 | 7,760.00 | 7,800.00 | 7,470.00 | 7,650.00 | 7,158.28 | 333,012 |
| 2023-06-14 | 7,890.00 | 7,900.00 | 7,630.00 | 7,760.00 | 7,261.21 | 326,841 |
| 2023-06-13 | 7,850.00 | 7,930.00 | 7,800.00 | 7,890.00 | 7,382.85 | 103,619 |
| 2023-06-12 | 7,800.00 | 7,880.00 | 7,770.00 | 7,830.00 | 7,326.71 | 149,022 |
| 2023-06-09 | 7,900.00 | 7,900.00 | 7,720.00 | 7,810.00 | 7,308.00 | 307,443 |
| 2023-06-08 | 7,780.00 | 7,880.00 | 7,630.00 | 7,790.00 | 7,289.28 | 347,392 |
| 2023-06-07 | 8,250.00 | 8,270.00 | 7,710.00 | 7,780.00 | 7,279.92 | 510,669 |
| 2023-06-05 | 8,200.00 | 8,270.00 | 8,150.00 | 8,210.00 | 7,682.29 | 101,939 |
| 2023-06-02 | 8,200.00 | 8,230.00 | 8,060.00 | 8,200.00 | 7,672.93 | 93,161 |
| 2023-06-01 | 8,380.00 | 8,380.00 | 8,050.00 | 8,140.00 | 7,616.78 | 135,313 |
| 2023-05-31 | 8,400.00 | 8,630.00 | 8,210.00 | 8,220.00 | 7,691.64 | 298,432 |
| 2023-05-30 | 8,460.00 | 8,490.00 | 8,160.00 | 8,310.00 | 7,775.86 | 211,002 |
| 2023-05-26 | 8,600.00 | 8,650.00 | 8,280.00 | 8,450.00 | 7,906.86 | 187,138 |
| 2023-05-25 | 8,610.00 | 8,610.00 | 8,430.00 | 8,480.00 | 7,934.93 | 138,182 |
| 2023-05-24 | 8,640.00 | 8,790.00 | 8,500.00 | 8,590.00 | 8,037.86 | 192,046 |
| 2023-05-23 | 8,600.00 | 8,730.00 | 8,530.00 | 8,640.00 | 8,084.65 | 179,015 |
| 2023-05-22 | 8,630.00 | 8,740.00 | 8,440.00 | 8,530.00 | 7,981.72 | 314,190 |
| 2023-05-19 | 8,300.00 | 8,900.00 | 8,260.00 | 8,760.00 | 8,196.93 | 888,947 |
| 2023-05-18 | 7,770.00 | 8,300.00 | 7,770.00 | 8,150.00 | 7,626.14 | 582,476 |
| 2023-05-17 | 7,850.00 | 7,930.00 | 7,670.00 | 7,740.00 | 7,242.50 | 431,446 |
| 2023-05-16 | 9,290.00 | 9,290.00 | 7,750.00 | 7,750.00 | 7,251.85 | 1,489,462 |
| 2023-05-15 | 8,710.00 | 9,300.00 | 8,710.00 | 9,290.00 | 8,692.87 | 590,593 |
| 2023-05-12 | 8,670.00 | 8,760.00 | 8,550.00 | 8,710.00 | 8,150.15 | 106,326 |
| 2023-05-11 | 8,760.00 | 8,880.00 | 8,660.00 | 8,730.00 | 8,168.86 | 141,037 |
| 2023-05-10 | 8,600.00 | 8,800.00 | 8,500.00 | 8,800.00 | 8,234.36 | 201,010 |
| 2023-05-09 | 8,450.00 | 8,650.00 | 8,430.00 | 8,600.00 | 8,047.22 | 106,079 |
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.