Nexen Tire historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5,290.00 | 5,330.00 | 5,250.00 | 5,300.00 | 5,154.20 | 49,966 |
| 2025-04-23 | 5,180.00 | 5,320.00 | 5,180.00 | 5,270.00 | 5,125.02 | 103,284 |
| 2025-04-22 | 5,180.00 | 5,200.00 | 5,120.00 | 5,160.00 | 5,018.05 | 116,274 |
| 2025-04-21 | 5,170.00 | 5,200.00 | 5,130.00 | 5,180.00 | 5,037.50 | 42,800 |
| 2025-04-18 | 5,150.00 | 5,170.00 | 5,110.00 | 5,160.00 | 5,018.05 | 30,451 |
| 2025-04-17 | 5,070.00 | 5,180.00 | 5,070.00 | 5,150.00 | 5,008.32 | 35,467 |
| 2025-04-16 | 5,160.00 | 5,160.00 | 5,060.00 | 5,070.00 | 4,930.52 | 62,149 |
| 2025-04-15 | 5,120.00 | 5,190.00 | 5,100.00 | 5,170.00 | 5,027.77 | 94,450 |
| 2025-04-14 | 5,120.00 | 5,140.00 | 5,060.00 | 5,100.00 | 4,959.70 | 111,323 |
| 2025-04-11 | 5,100.00 | 5,130.00 | 4,985.00 | 5,100.00 | 4,959.70 | 155,390 |
| 2025-04-10 | 5,170.00 | 5,200.00 | 5,060.00 | 5,190.00 | 5,047.22 | 109,559 |
| 2025-04-09 | 4,985.00 | 5,010.00 | 4,915.00 | 4,960.00 | 4,823.55 | 194,966 |
| 2025-04-08 | 5,060.00 | 5,150.00 | 5,000.00 | 5,010.00 | 4,872.17 | 85,494 |
| 2025-04-07 | 5,110.00 | 5,150.00 | 4,985.00 | 5,050.00 | 4,911.07 | 171,747 |
| 2025-04-04 | 5,220.00 | 5,310.00 | 5,150.00 | 5,210.00 | 5,066.67 | 113,858 |
| 2025-04-03 | 5,290.00 | 5,320.00 | 5,210.00 | 5,300.00 | 5,154.20 | 174,264 |
| 2025-04-02 | 5,460.00 | 5,540.00 | 5,410.00 | 5,440.00 | 5,163.92 | 108,974 |
| 2025-04-01 | 5,410.00 | 5,500.00 | 5,370.00 | 5,500.00 | 5,220.88 | 86,457 |
| 2025-03-31 | 5,310.00 | 5,440.00 | 5,280.00 | 5,400.00 | 5,125.95 | 152,496 |
| 2025-03-28 | 5,570.00 | 5,570.00 | 5,390.00 | 5,420.00 | 5,144.94 | 166,874 |
| 2025-03-27 | 5,520.00 | 5,590.00 | 5,510.00 | 5,570.00 | 5,287.32 | 87,751 |
| 2025-03-26 | 5,490.00 | 5,630.00 | 5,490.00 | 5,610.00 | 5,325.29 | 158,939 |
| 2025-03-25 | 5,510.00 | 5,710.00 | 5,450.00 | 5,530.00 | 5,249.35 | 240,379 |
| 2025-03-24 | 5,450.00 | 5,550.00 | 5,410.00 | 5,500.00 | 5,220.88 | 189,075 |
| 2025-03-21 | 5,410.00 | 5,500.00 | 5,360.00 | 5,440.00 | 5,163.92 | 169,239 |
| 2025-03-20 | 5,460.00 | 5,530.00 | 5,410.00 | 5,450.00 | 5,173.41 | 151,532 |
| 2025-03-19 | 5,400.00 | 5,490.00 | 5,400.00 | 5,460.00 | 5,182.91 | 104,949 |
| 2025-03-18 | 5,370.00 | 5,470.00 | 5,360.00 | 5,440.00 | 5,163.92 | 120,765 |
| 2025-03-17 | 5,360.00 | 5,380.00 | 5,330.00 | 5,370.00 | 5,097.47 | 59,225 |
| 2025-03-14 | 5,300.00 | 5,360.00 | 5,270.00 | 5,360.00 | 5,087.98 | 111,850 |
| 2025-03-13 | 5,290.00 | 5,370.00 | 5,290.00 | 5,330.00 | 5,059.50 | 65,624 |
| 2025-03-12 | 5,320.00 | 5,340.00 | 5,260.00 | 5,310.00 | 5,040.52 | 112,375 |
| 2025-03-11 | 5,300.00 | 5,340.00 | 5,250.00 | 5,300.00 | 5,031.03 | 138,039 |
| 2025-03-10 | 5,310.00 | 5,410.00 | 5,280.00 | 5,360.00 | 5,087.98 | 116,540 |
| 2025-03-07 | 5,240.00 | 5,360.00 | 5,240.00 | 5,310.00 | 5,040.52 | 79,875 |
| 2025-03-06 | 5,370.00 | 5,380.00 | 5,290.00 | 5,290.00 | 5,021.53 | 128,966 |
| 2025-03-05 | 5,220.00 | 5,300.00 | 5,140.00 | 5,270.00 | 5,002.55 | 163,503 |
| 2025-03-04 | 5,130.00 | 5,280.00 | 5,060.00 | 5,140.00 | 4,879.15 | 331,634 |
| 2025-02-28 | 5,450.00 | 5,450.00 | 5,110.00 | 5,110.00 | 4,850.67 | 951,658 |
| 2025-02-27 | 5,450.00 | 5,530.00 | 5,440.00 | 5,480.00 | 5,201.89 | 130,602 |
| 2025-02-26 | 5,440.00 | 5,460.00 | 5,390.00 | 5,450.00 | 5,173.41 | 139,911 |
| 2025-02-25 | 5,500.00 | 5,500.00 | 5,420.00 | 5,440.00 | 5,163.92 | 182,109 |
| 2025-02-24 | 5,450.00 | 5,510.00 | 5,420.00 | 5,500.00 | 5,220.88 | 202,155 |
| 2025-02-21 | 5,440.00 | 5,540.00 | 5,410.00 | 5,450.00 | 5,173.41 | 248,573 |
| 2025-02-20 | 5,390.00 | 5,480.00 | 5,360.00 | 5,450.00 | 5,173.41 | 283,175 |
| 2025-02-19 | 5,320.00 | 5,380.00 | 5,270.00 | 5,370.00 | 5,097.47 | 340,960 |
| 2025-02-18 | 5,330.00 | 5,350.00 | 5,230.00 | 5,300.00 | 5,031.03 | 233,985 |
| 2025-02-17 | 5,470.00 | 5,470.00 | 5,290.00 | 5,320.00 | 5,050.01 | 215,666 |
| 2025-02-14 | 5,340.00 | 5,450.00 | 5,320.00 | 5,400.00 | 5,125.95 | 129,210 |
| 2025-02-13 | 5,360.00 | 5,400.00 | 5,320.00 | 5,320.00 | 5,050.01 | 119,640 |
| 2025-02-12 | 5,340.00 | 5,380.00 | 5,260.00 | 5,330.00 | 5,059.50 | 128,685 |
| 2025-02-11 | 5,300.00 | 5,380.00 | 5,270.00 | 5,340.00 | 5,069.00 | 149,565 |
| 2025-02-10 | 5,310.00 | 5,400.00 | 5,200.00 | 5,340.00 | 5,069.00 | 332,448 |
| 2025-02-07 | 5,390.00 | 5,480.00 | 5,370.00 | 5,420.00 | 5,144.94 | 204,911 |
| 2025-02-06 | 5,490.00 | 5,490.00 | 5,380.00 | 5,450.00 | 5,173.41 | 131,685 |
| 2025-02-05 | 5,570.00 | 5,570.00 | 5,430.00 | 5,450.00 | 5,173.41 | 132,132 |
| 2025-02-04 | 5,320.00 | 5,550.00 | 5,320.00 | 5,550.00 | 5,268.34 | 98,294 |
| 2025-02-03 | 5,530.00 | 5,700.00 | 5,300.00 | 5,310.00 | 5,040.52 | 214,372 |
| 2025-01-31 | 5,570.00 | 5,610.00 | 5,520.00 | 5,530.00 | 5,249.35 | 108,392 |
| 2025-01-24 | 5,550.00 | 5,630.00 | 5,540.00 | 5,560.00 | 5,277.83 | 77,063 |
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.