Nexen Tire historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 6,170.00 | 6,270.00 | 6,160.00 | 6,250.00 | 6,078.06 | 69,968 |
| 2025-07-22 | 6,220.00 | 6,240.00 | 6,130.00 | 6,160.00 | 5,990.54 | 93,032 |
| 2025-07-21 | 6,230.00 | 6,260.00 | 6,170.00 | 6,230.00 | 6,058.61 | 72,787 |
| 2025-07-18 | 6,280.00 | 6,320.00 | 6,160.00 | 6,230.00 | 6,058.61 | 120,057 |
| 2025-07-17 | 6,260.00 | 6,330.00 | 6,170.00 | 6,250.00 | 6,078.06 | 76,217 |
| 2025-07-16 | 6,400.00 | 6,400.00 | 6,250.00 | 6,250.00 | 6,078.06 | 195,537 |
| 2025-07-15 | 6,490.00 | 6,490.00 | 6,300.00 | 6,350.00 | 6,175.31 | 231,095 |
| 2025-07-14 | 6,450.00 | 6,570.00 | 6,400.00 | 6,500.00 | 6,321.18 | 133,848 |
| 2025-07-11 | 6,390.00 | 6,460.00 | 6,330.00 | 6,430.00 | 6,253.11 | 89,298 |
| 2025-07-10 | 6,340.00 | 6,490.00 | 6,330.00 | 6,430.00 | 6,253.11 | 162,218 |
| 2025-07-09 | 6,500.00 | 6,510.00 | 6,280.00 | 6,350.00 | 6,175.31 | 167,835 |
| 2025-07-08 | 6,370.00 | 6,500.00 | 6,340.00 | 6,490.00 | 6,311.46 | 155,707 |
| 2025-07-07 | 6,510.00 | 6,510.00 | 6,300.00 | 6,370.00 | 6,194.76 | 56,610 |
| 2025-07-04 | 6,410.00 | 6,430.00 | 6,300.00 | 6,320.00 | 6,146.13 | 108,357 |
| 2025-07-03 | 6,270.00 | 6,380.00 | 6,170.00 | 6,370.00 | 6,194.76 | 266,638 |
| 2025-07-02 | 6,180.00 | 6,280.00 | 6,100.00 | 6,280.00 | 6,107.24 | 79,535 |
| 2025-07-01 | 6,050.00 | 6,260.00 | 6,040.00 | 6,240.00 | 6,068.34 | 88,446 |
| 2025-06-30 | 6,170.00 | 6,180.00 | 6,030.00 | 6,100.00 | 5,932.19 | 221,755 |
| 2025-06-27 | 6,410.00 | 6,410.00 | 6,110.00 | 6,140.00 | 5,971.09 | 190,791 |
| 2025-06-26 | 6,620.00 | 6,620.00 | 6,340.00 | 6,410.00 | 6,233.66 | 425,708 |
| 2025-06-25 | 6,500.00 | 6,700.00 | 6,460.00 | 6,620.00 | 6,437.88 | 409,540 |
| 2025-06-24 | 6,400.00 | 6,480.00 | 6,330.00 | 6,480.00 | 6,301.73 | 409,435 |
| 2025-06-23 | 6,440.00 | 6,450.00 | 6,180.00 | 6,360.00 | 6,185.03 | 409,288 |
| 2025-06-20 | 6,410.00 | 6,470.00 | 6,310.00 | 6,320.00 | 6,146.13 | 309,430 |
| 2025-06-19 | 6,380.00 | 6,440.00 | 6,290.00 | 6,410.00 | 6,233.66 | 291,810 |
| 2025-06-18 | 6,290.00 | 6,380.00 | 6,220.00 | 6,380.00 | 6,204.48 | 204,958 |
| 2025-06-17 | 6,330.00 | 6,350.00 | 6,240.00 | 6,320.00 | 6,146.13 | 259,691 |
| 2025-06-16 | 6,170.00 | 6,380.00 | 6,090.00 | 6,330.00 | 6,155.86 | 387,205 |
| 2025-06-13 | 6,350.00 | 6,350.00 | 6,140.00 | 6,160.00 | 5,990.54 | 264,174 |
| 2025-06-12 | 6,440.00 | 6,440.00 | 6,300.00 | 6,320.00 | 6,146.13 | 237,571 |
| 2025-06-11 | 6,450.00 | 6,450.00 | 6,290.00 | 6,400.00 | 6,223.93 | 369,034 |
| 2025-06-10 | 6,580.00 | 6,580.00 | 6,320.00 | 6,440.00 | 6,262.83 | 243,150 |
| 2025-06-09 | 6,670.00 | 6,810.00 | 6,410.00 | 6,470.00 | 6,292.01 | 459,443 |
| 2025-06-05 | 6,760.00 | 6,890.00 | 6,590.00 | 6,660.00 | 6,476.78 | 400,636 |
| 2025-06-04 | 6,740.00 | 6,830.00 | 6,270.00 | 6,750.00 | 6,564.31 | 622,399 |
| 2025-06-02 | 6,710.00 | 6,790.00 | 6,510.00 | 6,740.00 | 6,554.58 | 514,905 |
| 2025-05-30 | 6,460.00 | 6,780.00 | 6,410.00 | 6,710.00 | 6,525.41 | 611,705 |
| 2025-05-29 | 6,220.00 | 6,480.00 | 6,200.00 | 6,440.00 | 6,262.83 | 287,256 |
| 2025-05-28 | 6,030.00 | 6,220.00 | 5,970.00 | 6,190.00 | 6,019.71 | 111,833 |
| 2025-05-27 | 6,130.00 | 6,130.00 | 5,990.00 | 6,030.00 | 5,864.11 | 170,561 |
| 2025-05-26 | 6,120.00 | 6,150.00 | 6,030.00 | 6,130.00 | 5,961.36 | 130,682 |
| 2025-05-23 | 6,190.00 | 6,210.00 | 6,100.00 | 6,140.00 | 5,971.09 | 131,994 |
| 2025-05-22 | 6,200.00 | 6,360.00 | 6,150.00 | 6,180.00 | 6,009.99 | 202,788 |
| 2025-05-21 | 6,050.00 | 6,550.00 | 5,950.00 | 6,240.00 | 6,068.34 | 519,892 |
| 2025-05-20 | 6,170.00 | 6,170.00 | 5,960.00 | 6,050.00 | 5,883.56 | 305,530 |
| 2025-05-19 | 6,200.00 | 6,360.00 | 5,950.00 | 5,960.00 | 5,796.04 | 1,364,287 |
| 2025-05-16 | 5,940.00 | 5,950.00 | 5,790.00 | 5,860.00 | 5,698.79 | 154,388 |
| 2025-05-15 | 5,920.00 | 5,950.00 | 5,830.00 | 5,940.00 | 5,776.59 | 129,444 |
| 2025-05-14 | 5,880.00 | 5,960.00 | 5,840.00 | 5,920.00 | 5,757.14 | 157,703 |
| 2025-05-13 | 5,940.00 | 6,050.00 | 5,860.00 | 5,880.00 | 5,718.24 | 138,541 |
| 2025-05-12 | 5,790.00 | 5,990.00 | 5,780.00 | 5,940.00 | 5,776.59 | 194,222 |
| 2025-05-09 | 5,870.00 | 5,980.00 | 5,780.00 | 5,790.00 | 5,630.72 | 306,358 |
| 2025-05-08 | 5,770.00 | 5,970.00 | 5,750.00 | 5,870.00 | 5,708.51 | 338,667 |
| 2025-05-07 | 5,500.00 | 5,800.00 | 5,500.00 | 5,770.00 | 5,611.27 | 432,744 |
| 2025-05-02 | 5,440.00 | 5,530.00 | 5,380.00 | 5,500.00 | 5,348.69 | 183,528 |
| 2025-04-30 | 5,440.00 | 5,450.00 | 5,310.00 | 5,410.00 | 5,261.17 | 136,497 |
| 2025-04-29 | 5,340.00 | 5,440.00 | 5,340.00 | 5,440.00 | 5,290.34 | 85,246 |
| 2025-04-28 | 5,350.00 | 5,400.00 | 5,310.00 | 5,330.00 | 5,183.37 | 51,169 |
| 2025-04-25 | 5,300.00 | 5,390.00 | 5,270.00 | 5,350.00 | 5,202.82 | 83,883 |
| 2025-04-24 | 5,290.00 | 5,330.00 | 5,250.00 | 5,300.00 | 5,154.20 | 49,966 |
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.