Nexen Tire historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 7,230.00 | 7,540.00 | 7,220.00 | 7,490.00 | 7,008.56 | 157,044 |
| 2023-02-07 | 7,150.00 | 7,300.00 | 7,150.00 | 7,210.00 | 6,746.56 | 57,551 |
| 2023-02-06 | 7,350.00 | 7,350.00 | 7,130.00 | 7,210.00 | 6,746.56 | 100,126 |
| 2023-02-03 | 7,050.00 | 7,500.00 | 6,920.00 | 7,350.00 | 6,877.56 | 511,334 |
| 2023-02-02 | 6,960.00 | 7,070.00 | 6,880.00 | 6,960.00 | 6,512.63 | 148,383 |
| 2023-02-01 | 6,740.00 | 6,960.00 | 6,660.00 | 6,910.00 | 6,465.85 | 177,337 |
| 2023-01-31 | 6,580.00 | 6,700.00 | 6,560.00 | 6,700.00 | 6,269.34 | 125,095 |
| 2023-01-30 | 6,790.00 | 6,810.00 | 6,620.00 | 6,630.00 | 6,203.84 | 122,683 |
| 2023-01-27 | 6,580.00 | 6,740.00 | 6,570.00 | 6,700.00 | 6,269.34 | 109,065 |
| 2023-01-26 | 6,450.00 | 6,580.00 | 6,450.00 | 6,580.00 | 6,157.06 | 157,900 |
| 2023-01-25 | 6,490.00 | 6,540.00 | 6,420.00 | 6,450.00 | 6,035.41 | 46,765 |
| 2023-01-20 | 6,420.00 | 6,530.00 | 6,350.00 | 6,480.00 | 6,063.48 | 98,375 |
| 2023-01-19 | 6,540.00 | 6,540.00 | 6,390.00 | 6,410.00 | 5,997.98 | 113,993 |
| 2023-01-18 | 6,500.00 | 6,550.00 | 6,370.00 | 6,550.00 | 6,128.99 | 111,841 |
| 2023-01-17 | 6,470.00 | 6,620.00 | 6,460.00 | 6,470.00 | 6,054.13 | 138,967 |
| 2023-01-16 | 6,610.00 | 6,650.00 | 6,420.00 | 6,490.00 | 6,072.84 | 199,244 |
| 2023-01-13 | 6,390.00 | 6,610.00 | 6,350.00 | 6,610.00 | 6,185.13 | 332,427 |
| 2023-01-12 | 6,290.00 | 6,380.00 | 6,260.00 | 6,320.00 | 5,913.77 | 249,734 |
| 2023-01-11 | 6,300.00 | 6,340.00 | 6,210.00 | 6,240.00 | 5,838.91 | 154,593 |
| 2023-01-10 | 6,240.00 | 6,310.00 | 6,210.00 | 6,300.00 | 5,895.05 | 89,584 |
| 2023-01-09 | 6,250.00 | 6,330.00 | 6,180.00 | 6,300.00 | 5,895.05 | 86,322 |
| 2023-01-06 | 6,190.00 | 6,290.00 | 6,030.00 | 6,180.00 | 5,782.77 | 103,176 |
| 2023-01-05 | 6,250.00 | 6,300.00 | 6,130.00 | 6,190.00 | 5,792.13 | 67,291 |
| 2023-01-04 | 6,140.00 | 6,260.00 | 6,060.00 | 6,250.00 | 5,848.27 | 85,685 |
| 2023-01-03 | 6,000.00 | 6,240.00 | 5,960.00 | 6,160.00 | 5,764.05 | 158,745 |
| 2023-01-02 | 6,130.00 | 6,280.00 | 5,990.00 | 6,090.00 | 5,698.55 | 298,639 |
| 2022-12-29 | 6,490.00 | 6,490.00 | 6,090.00 | 6,120.00 | 5,726.62 | 284,727 |
| 2022-12-28 | 6,840.00 | 6,850.00 | 6,430.00 | 6,490.00 | 6,072.84 | 162,163 |
| 2022-12-27 | 6,810.00 | 6,900.00 | 6,740.00 | 6,860.00 | 6,325.49 | 64,551 |
| 2022-12-26 | 6,800.00 | 6,860.00 | 6,710.00 | 6,810.00 | 6,279.38 | 51,540 |
| 2022-12-23 | 6,840.00 | 6,910.00 | 6,770.00 | 6,800.00 | 6,270.16 | 57,701 |
| 2022-12-22 | 6,630.00 | 6,890.00 | 6,620.00 | 6,880.00 | 6,343.93 | 192,611 |
| 2022-12-21 | 6,750.00 | 6,810.00 | 6,530.00 | 6,610.00 | 6,094.97 | 124,428 |
| 2022-12-20 | 6,980.00 | 7,040.00 | 6,630.00 | 6,730.00 | 6,205.62 | 172,877 |
| 2022-12-19 | 7,100.00 | 7,110.00 | 6,980.00 | 6,980.00 | 6,436.14 | 53,592 |
| 2022-12-16 | 6,940.00 | 7,300.00 | 6,890.00 | 7,100.00 | 6,546.79 | 299,908 |
| 2022-12-15 | 7,040.00 | 7,040.00 | 6,950.00 | 6,960.00 | 6,417.70 | 41,770 |
| 2022-12-14 | 6,980.00 | 7,070.00 | 6,860.00 | 7,040.00 | 6,491.46 | 130,480 |
| 2022-12-13 | 7,000.00 | 7,030.00 | 6,900.00 | 6,970.00 | 6,426.92 | 48,241 |
| 2022-12-12 | 7,000.00 | 7,020.00 | 6,840.00 | 7,020.00 | 6,473.02 | 174,011 |
| 2022-12-09 | 6,950.00 | 7,040.00 | 6,900.00 | 7,000.00 | 6,454.58 | 158,339 |
| 2022-12-08 | 7,000.00 | 7,100.00 | 6,880.00 | 6,910.00 | 6,371.59 | 118,876 |
| 2022-12-07 | 7,070.00 | 7,120.00 | 6,930.00 | 7,040.00 | 6,491.46 | 115,282 |
| 2022-12-06 | 6,850.00 | 7,540.00 | 6,800.00 | 7,080.00 | 6,528.35 | 665,637 |
| 2022-12-05 | 6,950.00 | 7,010.00 | 6,880.00 | 6,910.00 | 6,371.59 | 61,658 |
| 2022-12-02 | 7,050.00 | 7,060.00 | 6,980.00 | 6,990.00 | 6,445.36 | 74,482 |
| 2022-12-01 | 7,100.00 | 7,120.00 | 6,970.00 | 7,050.00 | 6,500.68 | 120,108 |
| 2022-11-30 | 6,950.00 | 7,070.00 | 6,940.00 | 7,000.00 | 6,454.58 | 135,998 |
| 2022-11-29 | 6,810.00 | 6,980.00 | 6,810.00 | 6,950.00 | 6,408.47 | 180,240 |
| 2022-11-28 | 6,990.00 | 7,110.00 | 6,900.00 | 6,910.00 | 6,371.59 | 111,694 |
| 2022-11-25 | 7,050.00 | 7,110.00 | 7,010.00 | 7,050.00 | 6,500.68 | 74,923 |
| 2022-11-24 | 7,030.00 | 7,090.00 | 6,980.00 | 7,070.00 | 6,519.12 | 120,856 |
| 2022-11-23 | 6,880.00 | 7,030.00 | 6,830.00 | 7,020.00 | 6,473.02 | 167,412 |
| 2022-11-22 | 6,830.00 | 6,910.00 | 6,760.00 | 6,880.00 | 6,343.93 | 115,232 |
| 2022-11-21 | 6,960.00 | 6,970.00 | 6,780.00 | 6,880.00 | 6,343.93 | 166,796 |
| 2022-11-18 | 6,870.00 | 7,000.00 | 6,840.00 | 6,960.00 | 6,417.70 | 94,933 |
| 2022-11-17 | 6,990.00 | 7,000.00 | 6,830.00 | 6,930.00 | 6,390.03 | 190,093 |
| 2022-11-16 | 7,050.00 | 7,050.00 | 6,870.00 | 6,980.00 | 6,436.14 | 157,072 |
| 2022-11-15 | 7,290.00 | 7,290.00 | 6,960.00 | 7,030.00 | 6,482.24 | 418,283 |
| 2022-11-14 | 7,230.00 | 7,340.00 | 7,220.00 | 7,290.00 | 6,721.98 | 87,052 |
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.