Nexen Tire historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 6,540.00 | 6,740.00 | 6,540.00 | 6,700.00 | 6,177.95 | 92,049 |
| 2022-08-11 | 6,400.00 | 6,640.00 | 6,400.00 | 6,620.00 | 6,104.19 | 81,639 |
| 2022-08-10 | 6,530.00 | 6,540.00 | 6,380.00 | 6,390.00 | 5,892.11 | 72,763 |
| 2022-08-09 | 6,660.00 | 6,730.00 | 6,500.00 | 6,530.00 | 6,021.20 | 117,180 |
| 2022-08-08 | 6,650.00 | 6,680.00 | 6,410.00 | 6,650.00 | 6,131.85 | 184,464 |
| 2022-08-05 | 6,570.00 | 6,720.00 | 6,560.00 | 6,650.00 | 6,131.85 | 189,906 |
| 2022-08-04 | 6,520.00 | 6,620.00 | 6,440.00 | 6,570.00 | 6,058.08 | 131,456 |
| 2022-08-03 | 6,250.00 | 6,630.00 | 6,250.00 | 6,520.00 | 6,011.98 | 350,669 |
| 2022-08-02 | 6,220.00 | 6,310.00 | 6,120.00 | 6,270.00 | 5,781.46 | 95,384 |
| 2022-08-01 | 6,210.00 | 6,290.00 | 6,190.00 | 6,190.00 | 5,707.69 | 80,105 |
| 2022-07-29 | 6,190.00 | 6,340.00 | 6,170.00 | 6,190.00 | 5,707.69 | 111,218 |
| 2022-07-28 | 6,280.00 | 6,400.00 | 6,170.00 | 6,190.00 | 5,707.69 | 84,741 |
| 2022-07-27 | 6,210.00 | 6,340.00 | 6,210.00 | 6,320.00 | 5,827.56 | 48,158 |
| 2022-07-26 | 6,260.00 | 6,350.00 | 6,220.00 | 6,230.00 | 5,744.58 | 82,136 |
| 2022-07-25 | 6,260.00 | 6,340.00 | 6,240.00 | 6,250.00 | 5,763.02 | 50,269 |
| 2022-07-22 | 6,300.00 | 6,430.00 | 6,250.00 | 6,260.00 | 5,772.24 | 139,306 |
| 2022-07-21 | 6,130.00 | 6,480.00 | 6,060.00 | 6,300.00 | 5,809.12 | 316,369 |
| 2022-07-20 | 5,930.00 | 6,130.00 | 5,930.00 | 6,130.00 | 5,652.37 | 168,756 |
| 2022-07-19 | 5,780.00 | 6,050.00 | 5,780.00 | 5,920.00 | 5,458.73 | 195,818 |
| 2022-07-18 | 5,710.00 | 5,890.00 | 5,660.00 | 5,850.00 | 5,394.18 | 132,129 |
| 2022-07-15 | 5,630.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,255.87 | 123,022 |
| 2022-07-14 | 5,630.00 | 5,740.00 | 5,520.00 | 5,630.00 | 5,191.33 | 162,914 |
| 2022-07-13 | 5,310.00 | 5,650.00 | 5,300.00 | 5,630.00 | 5,191.33 | 110,284 |
| 2022-07-12 | 5,510.00 | 5,510.00 | 5,320.00 | 5,380.00 | 4,960.80 | 32,893 |
| 2022-07-11 | 5,450.00 | 5,540.00 | 5,450.00 | 5,510.00 | 5,080.68 | 33,108 |
| 2022-07-08 | 5,450.00 | 5,570.00 | 5,410.00 | 5,520.00 | 5,089.90 | 53,502 |
| 2022-07-07 | 5,380.00 | 5,480.00 | 5,290.00 | 5,450.00 | 5,025.35 | 63,840 |
| 2022-07-06 | 5,210.00 | 5,430.00 | 5,170.00 | 5,270.00 | 4,859.38 | 133,376 |
| 2022-07-05 | 5,210.00 | 5,440.00 | 5,210.00 | 5,400.00 | 4,979.25 | 116,669 |
| 2022-07-04 | 5,400.00 | 5,400.00 | 5,150.00 | 5,210.00 | 4,804.05 | 161,806 |
| 2022-07-01 | 5,340.00 | 5,420.00 | 5,290.00 | 5,400.00 | 4,979.25 | 133,910 |
| 2022-06-30 | 5,420.00 | 5,470.00 | 5,260.00 | 5,290.00 | 4,877.82 | 105,442 |
| 2022-06-29 | 5,450.00 | 5,470.00 | 5,380.00 | 5,400.00 | 4,979.25 | 108,146 |
| 2022-06-28 | 5,480.00 | 5,560.00 | 5,430.00 | 5,490.00 | 5,062.23 | 109,146 |
| 2022-06-27 | 5,560.00 | 5,580.00 | 5,440.00 | 5,480.00 | 5,053.01 | 149,172 |
| 2022-06-24 | 5,150.00 | 5,430.00 | 5,150.00 | 5,400.00 | 4,979.25 | 121,002 |
| 2022-06-23 | 5,390.00 | 5,540.00 | 5,150.00 | 5,230.00 | 4,822.49 | 256,235 |
| 2022-06-22 | 5,770.00 | 5,810.00 | 5,450.00 | 5,450.00 | 5,025.35 | 172,274 |
| 2022-06-21 | 5,420.00 | 5,770.00 | 5,420.00 | 5,770.00 | 5,320.42 | 199,925 |
| 2022-06-20 | 5,810.00 | 5,810.00 | 5,430.00 | 5,500.00 | 5,071.45 | 217,662 |
| 2022-06-17 | 5,740.00 | 5,960.00 | 5,730.00 | 5,810.00 | 5,357.30 | 188,574 |
| 2022-06-16 | 6,080.00 | 6,120.00 | 5,960.00 | 5,980.00 | 5,514.05 | 129,896 |
| 2022-06-15 | 6,040.00 | 6,170.00 | 5,950.00 | 6,050.00 | 5,578.60 | 213,021 |
| 2022-06-14 | 5,950.00 | 6,120.00 | 5,900.00 | 6,120.00 | 5,643.15 | 255,085 |
| 2022-06-13 | 6,430.00 | 6,430.00 | 6,110.00 | 6,120.00 | 5,643.15 | 229,701 |
| 2022-06-10 | 6,280.00 | 6,560.00 | 6,220.00 | 6,490.00 | 5,984.32 | 503,687 |
| 2022-06-09 | 6,210.00 | 6,350.00 | 6,080.00 | 6,350.00 | 5,855.22 | 988,757 |
| 2022-06-08 | 6,320.00 | 6,320.00 | 6,160.00 | 6,170.00 | 5,689.25 | 152,186 |
| 2022-06-07 | 6,270.00 | 6,300.00 | 6,160.00 | 6,240.00 | 5,753.80 | 204,715 |
| 2022-06-03 | 6,260.00 | 6,320.00 | 6,210.00 | 6,260.00 | 5,772.24 | 117,690 |
| 2022-06-02 | 6,280.00 | 6,300.00 | 6,200.00 | 6,210.00 | 5,726.13 | 298,303 |
| 2022-05-31 | 6,280.00 | 6,370.00 | 6,220.00 | 6,270.00 | 5,781.46 | 185,567 |
| 2022-05-30 | 6,290.00 | 6,330.00 | 6,240.00 | 6,280.00 | 5,790.68 | 119,780 |
| 2022-05-27 | 6,130.00 | 6,240.00 | 6,100.00 | 6,220.00 | 5,735.35 | 184,527 |
| 2022-05-26 | 6,090.00 | 6,180.00 | 6,090.00 | 6,120.00 | 5,643.15 | 192,078 |
| 2022-05-25 | 6,080.00 | 6,190.00 | 5,990.00 | 6,120.00 | 5,643.15 | 325,953 |
| 2022-05-24 | 6,280.00 | 6,320.00 | 6,060.00 | 6,070.00 | 5,597.04 | 516,202 |
| 2022-05-23 | 6,560.00 | 6,600.00 | 6,320.00 | 6,340.00 | 5,846.00 | 212,774 |
| 2022-05-20 | 6,440.00 | 6,730.00 | 6,440.00 | 6,560.00 | 6,048.86 | 454,272 |
| 2022-05-19 | 6,250.00 | 6,380.00 | 6,160.00 | 6,280.00 | 5,790.68 | 339,039 |
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.