Nexen Tire historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 7,250.00 | 7,320.00 | 7,140.00 | 7,220.00 | 6,657.44 | 251,076 |
| 2022-11-10 | 7,250.00 | 7,260.00 | 7,050.00 | 7,070.00 | 6,519.12 | 185,036 |
| 2022-11-09 | 7,500.00 | 7,500.00 | 7,210.00 | 7,250.00 | 6,685.10 | 217,024 |
| 2022-11-08 | 7,500.00 | 7,540.00 | 7,280.00 | 7,450.00 | 6,869.52 | 280,165 |
| 2022-11-07 | 7,240.00 | 7,600.00 | 7,240.00 | 7,490.00 | 6,906.40 | 247,120 |
| 2022-11-04 | 7,250.00 | 7,300.00 | 7,010.00 | 7,230.00 | 6,666.66 | 297,628 |
| 2022-11-03 | 7,800.00 | 7,800.00 | 7,060.00 | 7,140.00 | 6,583.67 | 661,626 |
| 2022-11-02 | 7,740.00 | 7,850.00 | 7,600.00 | 7,800.00 | 7,192.24 | 102,488 |
| 2022-11-01 | 7,720.00 | 7,830.00 | 7,590.00 | 7,740.00 | 7,136.92 | 111,805 |
| 2022-10-31 | 7,660.00 | 7,820.00 | 7,630.00 | 7,720.00 | 7,118.48 | 115,268 |
| 2022-10-28 | 7,640.00 | 7,790.00 | 7,510.00 | 7,650.00 | 7,053.93 | 117,484 |
| 2022-10-27 | 7,470.00 | 7,650.00 | 7,470.00 | 7,640.00 | 7,044.71 | 103,906 |
| 2022-10-26 | 7,620.00 | 7,620.00 | 7,400.00 | 7,440.00 | 6,860.30 | 190,978 |
| 2022-10-25 | 7,830.00 | 7,880.00 | 7,370.00 | 7,630.00 | 7,035.49 | 394,854 |
| 2022-10-24 | 7,900.00 | 7,980.00 | 7,740.00 | 7,830.00 | 7,219.91 | 158,032 |
| 2022-10-21 | 7,950.00 | 7,950.00 | 7,660.00 | 7,830.00 | 7,219.91 | 231,054 |
| 2022-10-20 | 7,750.00 | 7,980.00 | 7,690.00 | 7,950.00 | 7,330.56 | 305,704 |
| 2022-10-19 | 7,880.00 | 8,040.00 | 7,610.00 | 7,750.00 | 7,146.14 | 282,569 |
| 2022-10-18 | 7,500.00 | 7,870.00 | 7,480.00 | 7,810.00 | 7,201.47 | 343,046 |
| 2022-10-17 | 7,100.00 | 7,570.00 | 7,020.00 | 7,500.00 | 6,915.62 | 257,852 |
| 2022-10-14 | 7,470.00 | 7,470.00 | 7,140.00 | 7,140.00 | 6,583.67 | 202,572 |
| 2022-10-13 | 7,340.00 | 7,470.00 | 7,200.00 | 7,330.00 | 6,758.87 | 425,565 |
| 2022-10-12 | 6,950.00 | 7,350.00 | 6,830.00 | 7,330.00 | 6,758.87 | 516,871 |
| 2022-10-11 | 7,000.00 | 7,000.00 | 6,760.00 | 6,800.00 | 6,270.16 | 265,075 |
| 2022-10-07 | 7,170.00 | 7,260.00 | 7,030.00 | 7,160.00 | 6,602.11 | 245,556 |
| 2022-10-06 | 6,970.00 | 7,280.00 | 6,960.00 | 7,220.00 | 6,657.44 | 214,922 |
| 2022-10-05 | 7,200.00 | 7,270.00 | 6,870.00 | 6,910.00 | 6,371.59 | 315,418 |
| 2022-10-04 | 7,200.00 | 7,350.00 | 7,070.00 | 7,130.00 | 6,574.45 | 166,444 |
| 2022-09-30 | 7,190.00 | 7,320.00 | 7,020.00 | 7,190.00 | 6,629.77 | 325,870 |
| 2022-09-29 | 7,500.00 | 7,570.00 | 7,230.00 | 7,320.00 | 6,749.65 | 395,188 |
| 2022-09-28 | 7,480.00 | 7,480.00 | 6,950.00 | 7,300.00 | 6,731.20 | 399,375 |
| 2022-09-27 | 7,200.00 | 7,440.00 | 7,050.00 | 7,440.00 | 6,860.30 | 342,282 |
| 2022-09-26 | 7,440.00 | 7,520.00 | 7,060.00 | 7,220.00 | 6,657.44 | 500,866 |
| 2022-09-23 | 7,830.00 | 7,830.00 | 7,550.00 | 7,630.00 | 7,035.49 | 274,467 |
| 2022-09-22 | 7,780.00 | 7,920.00 | 7,650.00 | 7,900.00 | 7,284.45 | 167,589 |
| 2022-09-21 | 7,790.00 | 7,900.00 | 7,730.00 | 7,850.00 | 7,238.35 | 191,651 |
| 2022-09-20 | 7,630.00 | 8,080.00 | 7,620.00 | 7,910.00 | 7,293.67 | 427,664 |
| 2022-09-19 | 7,770.00 | 7,950.00 | 7,490.00 | 7,680.00 | 7,081.59 | 685,256 |
| 2022-09-16 | 8,140.00 | 8,140.00 | 7,720.00 | 7,770.00 | 7,164.58 | 480,558 |
| 2022-09-15 | 8,300.00 | 8,330.00 | 7,990.00 | 8,190.00 | 7,551.86 | 475,578 |
| 2022-09-14 | 7,820.00 | 8,340.00 | 7,760.00 | 8,220.00 | 7,579.52 | 821,443 |
| 2022-09-13 | 7,570.00 | 8,080.00 | 7,470.00 | 8,030.00 | 7,404.32 | 888,931 |
| 2022-09-08 | 8,080.00 | 8,240.00 | 7,160.00 | 7,630.00 | 7,035.49 | 1,700,320 |
| 2022-09-07 | 8,020.00 | 8,210.00 | 7,940.00 | 8,080.00 | 7,450.43 | 953,986 |
| 2022-09-06 | 7,460.00 | 8,020.00 | 7,460.00 | 8,020.00 | 7,395.10 | 1,268,644 |
| 2022-09-05 | 7,300.00 | 7,570.00 | 7,250.00 | 7,460.00 | 6,878.74 | 1,222,183 |
| 2022-09-02 | 6,580.00 | 7,370.00 | 6,580.00 | 7,330.00 | 6,758.87 | 2,849,066 |
| 2022-09-01 | 6,660.00 | 6,660.00 | 6,430.00 | 6,490.00 | 5,984.32 | 96,186 |
| 2022-08-31 | 6,640.00 | 6,700.00 | 6,640.00 | 6,660.00 | 6,141.07 | 43,854 |
| 2022-08-30 | 6,480.00 | 6,680.00 | 6,480.00 | 6,640.00 | 6,122.63 | 53,917 |
| 2022-08-29 | 6,560.00 | 6,560.00 | 6,410.00 | 6,450.00 | 5,947.43 | 90,196 |
| 2022-08-26 | 6,740.00 | 6,780.00 | 6,620.00 | 6,690.00 | 6,168.73 | 65,326 |
| 2022-08-25 | 6,580.00 | 6,790.00 | 6,560.00 | 6,730.00 | 6,205.62 | 120,069 |
| 2022-08-24 | 6,570.00 | 6,680.00 | 6,480.00 | 6,580.00 | 6,067.30 | 130,771 |
| 2022-08-23 | 6,340.00 | 6,660.00 | 6,340.00 | 6,610.00 | 6,094.97 | 128,247 |
| 2022-08-22 | 6,610.00 | 6,620.00 | 6,480.00 | 6,490.00 | 5,984.32 | 73,495 |
| 2022-08-19 | 6,600.00 | 6,730.00 | 6,560.00 | 6,630.00 | 6,113.41 | 104,547 |
| 2022-08-18 | 6,680.00 | 6,700.00 | 6,540.00 | 6,660.00 | 6,141.07 | 70,014 |
| 2022-08-17 | 6,560.00 | 6,830.00 | 6,560.00 | 6,680.00 | 6,159.51 | 273,184 |
| 2022-08-16 | 6,700.00 | 6,740.00 | 6,520.00 | 6,680.00 | 6,159.51 | 183,149 |
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.