Nexen Tire historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 6,520.00 | 6,520.00 | 6,330.00 | 6,390.00 | 5,892.11 | 260,555 |
| 2022-05-17 | 6,350.00 | 6,550.00 | 6,350.00 | 6,440.00 | 5,938.21 | 245,159 |
| 2022-05-16 | 6,490.00 | 6,610.00 | 6,350.00 | 6,440.00 | 5,938.21 | 162,280 |
| 2022-05-13 | 6,430.00 | 6,600.00 | 6,320.00 | 6,490.00 | 5,984.32 | 257,583 |
| 2022-05-12 | 6,280.00 | 6,400.00 | 6,190.00 | 6,270.00 | 5,781.46 | 334,002 |
| 2022-05-11 | 6,250.00 | 6,320.00 | 6,130.00 | 6,300.00 | 5,809.12 | 178,312 |
| 2022-05-10 | 6,140.00 | 6,360.00 | 6,060.00 | 6,320.00 | 5,827.56 | 318,679 |
| 2022-05-09 | 6,680.00 | 6,680.00 | 6,220.00 | 6,350.00 | 5,855.22 | 533,012 |
| 2022-05-06 | 6,610.00 | 6,720.00 | 6,560.00 | 6,680.00 | 6,159.51 | 202,339 |
| 2022-05-04 | 6,690.00 | 6,700.00 | 6,600.00 | 6,690.00 | 6,168.73 | 134,145 |
| 2022-05-03 | 6,900.00 | 6,900.00 | 6,640.00 | 6,680.00 | 6,159.51 | 343,449 |
| 2022-05-02 | 6,790.00 | 6,910.00 | 6,780.00 | 6,910.00 | 6,371.59 | 194,256 |
| 2022-04-29 | 6,900.00 | 6,920.00 | 6,760.00 | 6,870.00 | 6,334.71 | 108,991 |
| 2022-04-28 | 6,780.00 | 6,950.00 | 6,760.00 | 6,860.00 | 6,325.49 | 166,283 |
| 2022-04-27 | 6,750.00 | 6,880.00 | 6,650.00 | 6,840.00 | 6,307.05 | 242,018 |
| 2022-04-26 | 6,720.00 | 6,980.00 | 6,720.00 | 6,840.00 | 6,307.05 | 263,605 |
| 2022-04-25 | 6,750.00 | 6,820.00 | 6,610.00 | 6,720.00 | 6,196.40 | 252,508 |
| 2022-04-22 | 6,990.00 | 6,990.00 | 6,800.00 | 6,890.00 | 6,353.15 | 187,289 |
| 2022-04-21 | 6,880.00 | 7,070.00 | 6,860.00 | 6,990.00 | 6,445.36 | 365,994 |
| 2022-04-20 | 6,810.00 | 6,970.00 | 6,730.00 | 6,880.00 | 6,343.93 | 334,315 |
| 2022-04-19 | 6,900.00 | 6,920.00 | 6,800.00 | 6,850.00 | 6,316.27 | 164,110 |
| 2022-04-18 | 6,710.00 | 6,950.00 | 6,640.00 | 6,900.00 | 6,362.37 | 347,777 |
| 2022-04-15 | 6,670.00 | 6,860.00 | 6,540.00 | 6,720.00 | 6,196.40 | 289,417 |
| 2022-04-14 | 6,600.00 | 6,710.00 | 6,540.00 | 6,680.00 | 6,159.51 | 238,924 |
| 2022-04-13 | 6,350.00 | 6,600.00 | 6,320.00 | 6,580.00 | 6,067.30 | 421,830 |
| 2022-04-12 | 6,270.00 | 6,370.00 | 6,210.00 | 6,340.00 | 5,846.00 | 93,081 |
| 2022-04-11 | 6,270.00 | 6,350.00 | 6,230.00 | 6,320.00 | 5,827.56 | 63,841 |
| 2022-04-08 | 6,250.00 | 6,330.00 | 6,200.00 | 6,280.00 | 5,790.68 | 108,954 |
| 2022-04-07 | 6,280.00 | 6,360.00 | 6,250.00 | 6,350.00 | 5,855.22 | 132,759 |
| 2022-04-06 | 6,420.00 | 6,420.00 | 6,300.00 | 6,300.00 | 5,809.12 | 144,228 |
| 2022-04-05 | 6,530.00 | 6,530.00 | 6,410.00 | 6,430.00 | 5,928.99 | 119,857 |
| 2022-04-04 | 6,410.00 | 6,480.00 | 6,360.00 | 6,480.00 | 5,975.10 | 127,588 |
| 2022-04-01 | 6,400.00 | 6,460.00 | 6,310.00 | 6,450.00 | 5,947.43 | 132,819 |
| 2022-03-31 | 6,360.00 | 6,480.00 | 6,360.00 | 6,420.00 | 5,919.77 | 132,560 |
| 2022-03-30 | 6,330.00 | 6,500.00 | 6,330.00 | 6,430.00 | 5,928.99 | 260,715 |
| 2022-03-29 | 6,280.00 | 6,370.00 | 6,280.00 | 6,320.00 | 5,827.56 | 156,467 |
| 2022-03-28 | 6,190.00 | 6,280.00 | 6,170.00 | 6,270.00 | 5,781.46 | 130,084 |
| 2022-03-25 | 6,250.00 | 6,270.00 | 6,180.00 | 6,190.00 | 5,707.69 | 143,712 |
| 2022-03-24 | 6,250.00 | 6,250.00 | 6,180.00 | 6,240.00 | 5,753.80 | 119,907 |
| 2022-03-23 | 6,190.00 | 6,320.00 | 6,170.00 | 6,250.00 | 5,763.02 | 234,457 |
| 2022-03-22 | 6,180.00 | 6,210.00 | 6,160.00 | 6,180.00 | 5,698.47 | 113,969 |
| 2022-03-21 | 6,200.00 | 6,220.00 | 6,100.00 | 6,160.00 | 5,680.03 | 162,848 |
| 2022-03-18 | 6,110.00 | 6,190.00 | 6,080.00 | 6,120.00 | 5,643.15 | 176,672 |
| 2022-03-17 | 6,170.00 | 6,260.00 | 6,110.00 | 6,110.00 | 5,633.93 | 190,240 |
| 2022-03-16 | 6,100.00 | 6,120.00 | 6,000.00 | 6,110.00 | 5,633.93 | 117,109 |
| 2022-03-15 | 6,010.00 | 6,040.00 | 5,960.00 | 6,000.00 | 5,532.50 | 55,947 |
| 2022-03-14 | 6,020.00 | 6,040.00 | 5,950.00 | 6,020.00 | 5,550.94 | 106,265 |
| 2022-03-11 | 6,010.00 | 6,030.00 | 5,970.00 | 5,990.00 | 5,523.28 | 253,339 |
| 2022-03-10 | 6,060.00 | 6,150.00 | 6,020.00 | 6,080.00 | 5,606.26 | 159,192 |
| 2022-03-08 | 6,000.00 | 6,000.00 | 5,900.00 | 5,960.00 | 5,495.61 | 150,940 |
| 2022-03-07 | 6,230.00 | 6,230.00 | 6,020.00 | 6,040.00 | 5,569.38 | 323,227 |
| 2022-03-04 | 6,400.00 | 6,400.00 | 6,250.00 | 6,320.00 | 5,827.56 | 107,275 |
| 2022-03-03 | 6,250.00 | 6,400.00 | 6,210.00 | 6,380.00 | 5,882.89 | 133,897 |
| 2022-03-02 | 6,280.00 | 6,300.00 | 6,170.00 | 6,200.00 | 5,716.91 | 135,946 |
| 2022-02-28 | 6,370.00 | 6,370.00 | 6,220.00 | 6,290.00 | 5,799.90 | 132,541 |
| 2022-02-25 | 6,290.00 | 6,390.00 | 6,270.00 | 6,300.00 | 5,809.12 | 123,005 |
| 2022-02-24 | 6,390.00 | 6,450.00 | 6,250.00 | 6,250.00 | 5,763.02 | 176,108 |
| 2022-02-23 | 6,450.00 | 6,510.00 | 6,350.00 | 6,480.00 | 5,975.10 | 78,587 |
| 2022-02-22 | 6,400.00 | 6,430.00 | 6,340.00 | 6,370.00 | 5,873.67 | 141,410 |
| 2022-02-21 | 6,460.00 | 6,520.00 | 6,390.00 | 6,470.00 | 5,965.87 | 118,727 |
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.