Nexen Tire historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2021-10-21 | 7,470.00 | 7,590.00 | 7,410.00 | 7,560.00 | 6,865.02 | 145,793 |
| 2021-10-20 | 7,830.00 | 7,870.00 | 7,450.00 | 7,470.00 | 6,783.29 | 383,844 |
| 2021-10-19 | 7,900.00 | 8,030.00 | 7,780.00 | 7,830.00 | 7,110.20 | 120,381 |
| 2021-10-18 | 7,900.00 | 7,980.00 | 7,720.00 | 7,980.00 | 7,246.41 | 141,864 |
| 2021-10-15 | 7,960.00 | 8,050.00 | 7,850.00 | 7,870.00 | 7,146.52 | 230,142 |
| 2021-10-14 | 8,000.00 | 8,000.00 | 7,840.00 | 7,950.00 | 7,219.17 | 169,377 |
← NewerPage 21 of 21 · 1,228 trading days
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.