Nexen Tire historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 6,500.00 | 6,560.00 | 6,410.00 | 6,550.00 | 6,039.64 | 92,479 |
| 2022-02-17 | 6,590.00 | 6,650.00 | 6,420.00 | 6,500.00 | 5,993.54 | 144,671 |
| 2022-02-16 | 6,370.00 | 6,620.00 | 6,360.00 | 6,600.00 | 6,085.75 | 128,647 |
| 2022-02-15 | 6,380.00 | 6,490.00 | 6,240.00 | 6,320.00 | 5,827.56 | 170,510 |
| 2022-02-14 | 6,450.00 | 6,500.00 | 6,320.00 | 6,380.00 | 5,882.89 | 114,262 |
| 2022-02-11 | 6,530.00 | 6,610.00 | 6,450.00 | 6,520.00 | 6,011.98 | 105,086 |
| 2022-02-10 | 6,680.00 | 6,680.00 | 6,560.00 | 6,570.00 | 6,058.08 | 116,468 |
| 2022-02-09 | 6,550.00 | 6,630.00 | 6,480.00 | 6,610.00 | 6,094.97 | 87,747 |
| 2022-02-08 | 6,540.00 | 6,700.00 | 6,400.00 | 6,470.00 | 5,965.87 | 141,137 |
| 2022-02-07 | 6,520.00 | 6,580.00 | 6,360.00 | 6,530.00 | 6,021.20 | 140,175 |
| 2022-02-04 | 6,380.00 | 6,580.00 | 6,380.00 | 6,570.00 | 6,058.08 | 144,764 |
| 2022-02-03 | 6,320.00 | 6,570.00 | 6,320.00 | 6,450.00 | 5,947.43 | 154,233 |
| 2022-01-28 | 6,040.00 | 6,250.00 | 6,000.00 | 6,250.00 | 5,763.02 | 164,673 |
| 2022-01-27 | 6,330.00 | 6,360.00 | 6,040.00 | 6,040.00 | 5,569.38 | 188,031 |
| 2022-01-26 | 6,390.00 | 6,450.00 | 6,240.00 | 6,330.00 | 5,836.78 | 128,629 |
| 2022-01-25 | 6,540.00 | 6,560.00 | 6,260.00 | 6,270.00 | 5,781.46 | 165,899 |
| 2022-01-24 | 6,700.00 | 6,780.00 | 6,480.00 | 6,540.00 | 6,030.42 | 167,059 |
| 2022-01-21 | 6,680.00 | 6,810.00 | 6,670.00 | 6,730.00 | 6,205.62 | 182,412 |
| 2022-01-20 | 6,610.00 | 6,820.00 | 6,610.00 | 6,810.00 | 6,279.38 | 142,475 |
| 2022-01-19 | 6,670.00 | 6,880.00 | 6,580.00 | 6,610.00 | 6,094.97 | 246,547 |
| 2022-01-18 | 7,070.00 | 7,190.00 | 6,760.00 | 6,800.00 | 6,270.16 | 272,323 |
| 2022-01-17 | 7,220.00 | 7,300.00 | 7,050.00 | 7,150.00 | 6,592.89 | 192,954 |
| 2022-01-14 | 7,120.00 | 7,330.00 | 7,070.00 | 7,220.00 | 6,657.44 | 278,968 |
| 2022-01-13 | 7,120.00 | 7,240.00 | 7,120.00 | 7,120.00 | 6,565.23 | 174,566 |
| 2022-01-12 | 7,120.00 | 7,200.00 | 7,060.00 | 7,120.00 | 6,565.23 | 170,522 |
| 2022-01-11 | 7,150.00 | 7,300.00 | 7,110.00 | 7,110.00 | 6,556.01 | 186,467 |
| 2022-01-10 | 7,190.00 | 7,250.00 | 7,050.00 | 7,220.00 | 6,657.44 | 167,397 |
| 2022-01-07 | 7,250.00 | 7,270.00 | 7,160.00 | 7,190.00 | 6,629.77 | 179,360 |
| 2022-01-06 | 7,060.00 | 7,360.00 | 7,060.00 | 7,250.00 | 6,685.10 | 357,744 |
| 2022-01-05 | 7,080.00 | 7,310.00 | 7,030.00 | 7,170.00 | 6,611.33 | 403,541 |
| 2022-01-04 | 6,960.00 | 7,190.00 | 6,890.00 | 7,080.00 | 6,528.35 | 422,945 |
| 2022-01-03 | 6,900.00 | 6,950.00 | 6,810.00 | 6,950.00 | 6,408.47 | 166,500 |
| 2021-12-30 | 6,840.00 | 6,900.00 | 6,790.00 | 6,820.00 | 6,288.60 | 167,493 |
| 2021-12-29 | 6,870.00 | 6,980.00 | 6,800.00 | 6,890.00 | 6,353.15 | 180,465 |
| 2021-12-28 | 6,860.00 | 6,950.00 | 6,820.00 | 6,910.00 | 6,274.77 | 218,541 |
| 2021-12-27 | 6,720.00 | 6,860.00 | 6,720.00 | 6,860.00 | 6,229.37 | 212,090 |
| 2021-12-24 | 6,700.00 | 6,830.00 | 6,700.00 | 6,710.00 | 6,093.16 | 319,418 |
| 2021-12-23 | 6,860.00 | 6,870.00 | 6,700.00 | 6,700.00 | 6,084.08 | 320,642 |
| 2021-12-22 | 6,990.00 | 7,100.00 | 6,760.00 | 6,840.00 | 6,211.21 | 829,897 |
| 2021-12-21 | 6,820.00 | 7,700.00 | 6,820.00 | 6,930.00 | 6,292.93 | 7,320,553 |
| 2021-12-20 | 6,840.00 | 6,890.00 | 6,730.00 | 6,780.00 | 6,156.72 | 112,720 |
| 2021-12-17 | 6,870.00 | 7,010.00 | 6,850.00 | 6,930.00 | 6,292.93 | 87,011 |
| 2021-12-16 | 6,810.00 | 6,960.00 | 6,810.00 | 6,950.00 | 6,311.10 | 131,856 |
| 2021-12-15 | 6,870.00 | 6,910.00 | 6,810.00 | 6,810.00 | 6,183.97 | 50,943 |
| 2021-12-14 | 6,810.00 | 6,910.00 | 6,800.00 | 6,860.00 | 6,229.37 | 71,437 |
| 2021-12-13 | 6,930.00 | 7,030.00 | 6,810.00 | 6,880.00 | 6,247.53 | 95,975 |
| 2021-12-10 | 6,840.00 | 7,050.00 | 6,820.00 | 6,870.00 | 6,238.45 | 183,109 |
| 2021-12-09 | 6,720.00 | 6,920.00 | 6,710.00 | 6,840.00 | 6,211.21 | 276,980 |
| 2021-12-08 | 6,800.00 | 7,030.00 | 6,700.00 | 6,710.00 | 6,093.16 | 228,858 |
| 2021-12-07 | 6,740.00 | 6,850.00 | 6,700.00 | 6,770.00 | 6,147.64 | 96,268 |
| 2021-12-06 | 6,720.00 | 6,790.00 | 6,580.00 | 6,730.00 | 6,111.32 | 115,617 |
| 2021-12-03 | 6,600.00 | 6,740.00 | 6,480.00 | 6,710.00 | 6,093.16 | 116,316 |
| 2021-12-02 | 6,320.00 | 6,540.00 | 6,210.00 | 6,530.00 | 5,929.71 | 104,527 |
| 2021-12-01 | 6,210.00 | 6,440.00 | 6,180.00 | 6,370.00 | 5,784.41 | 126,511 |
| 2021-11-30 | 6,680.00 | 6,680.00 | 6,150.00 | 6,200.00 | 5,630.04 | 317,966 |
| 2021-11-29 | 6,530.00 | 6,820.00 | 6,530.00 | 6,670.00 | 6,056.84 | 220,768 |
| 2021-11-26 | 7,070.00 | 7,090.00 | 6,880.00 | 6,880.00 | 6,247.53 | 119,296 |
| 2021-11-25 | 6,860.00 | 7,270.00 | 6,840.00 | 7,140.00 | 6,483.63 | 218,601 |
| 2021-11-24 | 6,800.00 | 6,870.00 | 6,600.00 | 6,860.00 | 6,229.37 | 113,445 |
| 2021-11-23 | 6,960.00 | 6,990.00 | 6,760.00 | 6,800.00 | 6,174.88 | 180,379 |
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.