Nexen Tire historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	6,960.00	6,990.00	6,760.00	6,800.00	6,174.88	180,379
2021-11-22	7,000.00	7,060.00	6,890.00	7,010.00	6,365.58	136,677
2021-11-19	6,960.00	7,020.00	6,900.00	6,900.00	6,265.69	153,792
2021-11-18	7,030.00	7,130.00	6,940.00	6,950.00	6,311.10	147,289
2021-11-17	7,270.00	7,300.00	7,010.00	7,050.00	6,401.90	199,505
2021-11-16	7,350.00	7,390.00	7,280.00	7,330.00	6,656.16	106,525
2021-11-15	7,370.00	7,430.00	7,350.00	7,420.00	6,737.89	62,673
2021-11-12	7,250.00	7,450.00	7,240.00	7,420.00	6,737.89	111,039
2021-11-11	7,350.00	7,380.00	7,180.00	7,240.00	6,574.44	205,159
2021-11-10	7,520.00	7,580.00	7,360.00	7,360.00	6,683.40	107,112
2021-11-09	7,520.00	7,720.00	7,510.00	7,580.00	6,883.18	84,500
2021-11-08	7,500.00	7,650.00	7,440.00	7,590.00	6,892.26	100,381
2021-11-05	7,670.00	7,670.00	7,490.00	7,490.00	6,801.45	125,204
2021-11-04	7,560.00	7,680.00	7,530.00	7,660.00	6,955.83	119,404
2021-11-03	7,650.00	7,680.00	7,540.00	7,550.00	6,855.94	68,893
2021-11-02	7,540.00	7,730.00	7,490.00	7,650.00	6,946.75	119,981
2021-11-01	7,600.00	7,690.00	7,580.00	7,600.00	6,901.34	86,208
2021-10-29	7,640.00	7,680.00	7,500.00	7,570.00	6,874.10	95,883
2021-10-28	7,760.00	7,780.00	7,630.00	7,660.00	6,955.83	87,882
2021-10-27	7,740.00	7,790.00	7,660.00	7,750.00	7,037.55	92,642
2021-10-26	7,690.00	7,760.00	7,620.00	7,740.00	7,028.47	101,398
2021-10-25	7,550.00	7,670.00	7,460.00	7,660.00	6,955.83	96,812
2021-10-22	7,500.00	7,640.00	7,500.00	7,550.00	6,855.94	64,177

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.