Nexen Tire historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 8,420.00 | 8,660.00 | 8,340.00 | 8,520.00 | 7,972.36 | 84,766 |
| 2023-05-04 | 8,570.00 | 8,760.00 | 8,310.00 | 8,430.00 | 7,888.14 | 121,388 |
| 2023-05-03 | 8,620.00 | 8,800.00 | 8,540.00 | 8,570.00 | 8,019.15 | 126,454 |
| 2023-05-02 | 8,200.00 | 8,710.00 | 8,200.00 | 8,620.00 | 8,065.93 | 179,099 |
| 2023-04-28 | 8,240.00 | 8,290.00 | 8,120.00 | 8,230.00 | 7,701.00 | 68,326 |
| 2023-04-27 | 8,330.00 | 8,350.00 | 8,070.00 | 8,190.00 | 7,663.57 | 119,876 |
| 2023-04-26 | 8,350.00 | 8,500.00 | 8,220.00 | 8,330.00 | 7,794.57 | 144,210 |
| 2023-04-25 | 8,350.00 | 8,410.00 | 8,160.00 | 8,370.00 | 7,832.00 | 107,059 |
| 2023-04-24 | 8,230.00 | 8,420.00 | 8,140.00 | 8,350.00 | 7,813.29 | 117,638 |
| 2023-04-21 | 8,530.00 | 8,530.00 | 8,040.00 | 8,290.00 | 7,757.14 | 300,300 |
| 2023-04-20 | 8,760.00 | 8,760.00 | 8,430.00 | 8,530.00 | 7,981.72 | 108,923 |
| 2023-04-19 | 8,470.00 | 8,840.00 | 8,470.00 | 8,780.00 | 8,215.65 | 122,450 |
| 2023-04-18 | 8,760.00 | 8,780.00 | 8,460.00 | 8,570.00 | 8,019.15 | 137,399 |
| 2023-04-17 | 8,780.00 | 8,890.00 | 8,620.00 | 8,810.00 | 8,243.72 | 129,753 |
| 2023-04-14 | 8,990.00 | 8,990.00 | 8,610.00 | 8,780.00 | 8,215.65 | 217,959 |
| 2023-04-13 | 8,900.00 | 8,980.00 | 8,620.00 | 8,980.00 | 8,402.79 | 138,292 |
| 2023-04-12 | 8,690.00 | 8,940.00 | 8,620.00 | 8,910.00 | 8,337.29 | 439,214 |
| 2023-04-11 | 8,380.00 | 8,630.00 | 8,160.00 | 8,580.00 | 8,028.50 | 221,897 |
| 2023-04-10 | 8,180.00 | 8,350.00 | 7,990.00 | 8,220.00 | 7,691.64 | 130,204 |
| 2023-04-07 | 8,370.00 | 8,370.00 | 8,060.00 | 8,120.00 | 7,598.07 | 184,278 |
| 2023-04-06 | 8,400.00 | 8,450.00 | 8,230.00 | 8,370.00 | 7,832.00 | 105,428 |
| 2023-04-05 | 8,210.00 | 8,400.00 | 8,100.00 | 8,400.00 | 7,860.07 | 194,877 |
| 2023-04-04 | 8,200.00 | 8,490.00 | 8,120.00 | 8,290.00 | 7,757.14 | 286,286 |
| 2023-04-03 | 8,670.00 | 8,670.00 | 8,170.00 | 8,180.00 | 7,654.21 | 360,729 |
| 2023-03-31 | 8,200.00 | 8,660.00 | 8,200.00 | 8,640.00 | 8,084.65 | 695,806 |
| 2023-03-30 | 7,930.00 | 8,350.00 | 7,850.00 | 8,150.00 | 7,626.14 | 449,853 |
| 2023-03-29 | 7,980.00 | 7,980.00 | 7,750.00 | 7,940.00 | 7,429.64 | 172,146 |
| 2023-03-28 | 7,530.00 | 7,950.00 | 7,530.00 | 7,900.00 | 7,392.21 | 365,357 |
| 2023-03-27 | 7,680.00 | 7,770.00 | 7,470.00 | 7,570.00 | 7,083.42 | 307,054 |
| 2023-03-24 | 7,600.00 | 7,620.00 | 7,400.00 | 7,410.00 | 6,933.71 | 104,839 |
| 2023-03-23 | 7,440.00 | 7,680.00 | 7,360.00 | 7,600.00 | 7,111.49 | 129,499 |
| 2023-03-22 | 7,270.00 | 7,590.00 | 7,250.00 | 7,440.00 | 6,961.78 | 206,727 |
| 2023-03-21 | 7,290.00 | 7,330.00 | 7,210.00 | 7,260.00 | 6,793.35 | 55,692 |
| 2023-03-20 | 7,350.00 | 7,400.00 | 7,210.00 | 7,260.00 | 6,793.35 | 126,505 |
| 2023-03-17 | 7,400.00 | 7,500.00 | 7,200.00 | 7,360.00 | 6,886.92 | 177,272 |
| 2023-03-16 | 7,350.00 | 7,410.00 | 7,200.00 | 7,290.00 | 6,821.42 | 243,959 |
| 2023-03-15 | 7,500.00 | 7,620.00 | 7,330.00 | 7,370.00 | 6,896.28 | 214,489 |
| 2023-03-14 | 7,980.00 | 8,020.00 | 7,240.00 | 7,270.00 | 6,802.71 | 501,209 |
| 2023-03-13 | 8,190.00 | 8,470.00 | 7,370.00 | 7,780.00 | 7,279.92 | 1,508,394 |
| 2023-03-10 | 7,760.00 | 7,790.00 | 7,540.00 | 7,650.00 | 7,158.28 | 80,964 |
| 2023-03-09 | 7,660.00 | 7,880.00 | 7,600.00 | 7,880.00 | 7,373.50 | 164,795 |
| 2023-03-08 | 7,730.00 | 7,730.00 | 7,530.00 | 7,660.00 | 7,167.64 | 70,886 |
| 2023-03-07 | 7,560.00 | 7,800.00 | 7,470.00 | 7,710.00 | 7,214.42 | 123,720 |
| 2023-03-06 | 7,570.00 | 7,720.00 | 7,390.00 | 7,560.00 | 7,074.07 | 143,621 |
| 2023-03-03 | 7,700.00 | 7,710.00 | 7,500.00 | 7,500.00 | 7,017.92 | 71,833 |
| 2023-03-02 | 7,540.00 | 7,740.00 | 7,530.00 | 7,690.00 | 7,195.71 | 85,006 |
| 2023-02-28 | 7,550.00 | 7,740.00 | 7,500.00 | 7,500.00 | 7,017.92 | 61,870 |
| 2023-02-27 | 7,560.00 | 7,700.00 | 7,490.00 | 7,550.00 | 7,064.71 | 74,141 |
| 2023-02-24 | 7,830.00 | 7,860.00 | 7,600.00 | 7,650.00 | 7,158.28 | 84,841 |
| 2023-02-23 | 7,580.00 | 7,840.00 | 7,510.00 | 7,710.00 | 7,214.42 | 168,720 |
| 2023-02-22 | 7,570.00 | 7,830.00 | 7,510.00 | 7,580.00 | 7,092.78 | 165,629 |
| 2023-02-21 | 7,690.00 | 7,800.00 | 7,340.00 | 7,700.00 | 7,205.07 | 348,841 |
| 2023-02-20 | 7,540.00 | 7,580.00 | 7,280.00 | 7,500.00 | 7,017.92 | 160,298 |
| 2023-02-17 | 7,400.00 | 7,470.00 | 7,240.00 | 7,240.00 | 6,774.63 | 98,944 |
| 2023-02-16 | 7,160.00 | 7,430.00 | 7,160.00 | 7,400.00 | 6,924.35 | 110,031 |
| 2023-02-15 | 7,200.00 | 7,310.00 | 7,090.00 | 7,160.00 | 6,699.78 | 154,261 |
| 2023-02-14 | 7,250.00 | 7,550.00 | 7,100.00 | 7,270.00 | 6,802.71 | 273,640 |
| 2023-02-13 | 7,440.00 | 7,540.00 | 7,350.00 | 7,380.00 | 6,905.64 | 120,916 |
| 2023-02-10 | 7,270.00 | 7,500.00 | 7,190.00 | 7,420.00 | 6,943.06 | 172,989 |
| 2023-02-09 | 7,410.00 | 7,500.00 | 7,240.00 | 7,270.00 | 6,802.71 | 113,037 |
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.