Nexen Tire historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5,660.00 | 5,660.00 | 5,550.00 | 5,550.00 | 5,268.34 | 73,111 |
| 2025-01-22 | 5,740.00 | 5,760.00 | 5,630.00 | 5,650.00 | 5,363.26 | 106,581 |
| 2025-01-21 | 5,770.00 | 5,790.00 | 5,620.00 | 5,680.00 | 5,391.74 | 149,449 |
| 2025-01-20 | 5,820.00 | 5,820.00 | 5,750.00 | 5,760.00 | 5,467.68 | 80,445 |
| 2025-01-17 | 5,830.00 | 5,850.00 | 5,780.00 | 5,820.00 | 5,524.64 | 72,268 |
| 2025-01-16 | 5,890.00 | 5,920.00 | 5,770.00 | 5,790.00 | 5,496.16 | 124,007 |
| 2025-01-15 | 5,940.00 | 5,980.00 | 5,870.00 | 5,880.00 | 5,581.59 | 48,315 |
| 2025-01-14 | 5,990.00 | 5,990.00 | 5,890.00 | 5,940.00 | 5,638.55 | 83,420 |
| 2025-01-13 | 6,030.00 | 6,030.00 | 5,940.00 | 5,960.00 | 5,657.53 | 55,245 |
| 2025-01-10 | 6,030.00 | 6,050.00 | 6,010.00 | 6,030.00 | 5,723.98 | 51,078 |
| 2025-01-09 | 6,090.00 | 6,130.00 | 6,030.00 | 6,080.00 | 5,771.44 | 64,297 |
| 2025-01-08 | 6,070.00 | 6,180.00 | 6,020.00 | 6,090.00 | 5,780.93 | 61,352 |
| 2025-01-07 | 6,120.00 | 6,120.00 | 6,040.00 | 6,070.00 | 5,761.95 | 71,314 |
| 2025-01-06 | 6,010.00 | 6,180.00 | 6,000.00 | 6,090.00 | 5,780.93 | 72,244 |
| 2025-01-03 | 5,940.00 | 6,040.00 | 5,920.00 | 6,040.00 | 5,733.47 | 59,005 |
| 2025-01-02 | 5,970.00 | 6,000.00 | 5,900.00 | 5,960.00 | 5,657.53 | 62,066 |
| 2024-12-30 | 6,100.00 | 6,130.00 | 6,000.00 | 6,010.00 | 5,704.99 | 159,030 |
| 2024-12-27 | 6,270.00 | 6,270.00 | 6,080.00 | 6,140.00 | 5,828.40 | 72,916 |
| 2024-12-26 | 6,330.00 | 6,370.00 | 6,280.00 | 6,310.00 | 5,989.77 | 68,335 |
| 2024-12-24 | 6,360.00 | 6,380.00 | 6,310.00 | 6,330.00 | 6,008.75 | 36,189 |
| 2024-12-23 | 6,310.00 | 6,420.00 | 6,290.00 | 6,400.00 | 6,075.20 | 37,113 |
| 2024-12-20 | 6,500.00 | 6,510.00 | 6,330.00 | 6,330.00 | 6,008.75 | 88,764 |
| 2024-12-19 | 6,480.00 | 6,560.00 | 6,350.00 | 6,520.00 | 6,189.11 | 85,831 |
| 2024-12-18 | 6,400.00 | 6,550.00 | 6,380.00 | 6,500.00 | 6,170.13 | 118,751 |
| 2024-12-17 | 6,380.00 | 6,450.00 | 6,320.00 | 6,450.00 | 6,122.66 | 65,746 |
| 2024-12-16 | 6,700.00 | 6,700.00 | 6,380.00 | 6,420.00 | 6,094.19 | 87,241 |
| 2024-12-13 | 6,410.00 | 6,680.00 | 6,410.00 | 6,680.00 | 6,340.99 | 88,199 |
| 2024-12-12 | 6,340.00 | 6,470.00 | 6,300.00 | 6,470.00 | 6,141.65 | 108,771 |
| 2024-12-11 | 6,250.00 | 6,380.00 | 6,240.00 | 6,380.00 | 6,056.22 | 56,971 |
| 2024-12-10 | 6,150.00 | 6,290.00 | 6,150.00 | 6,270.00 | 5,951.80 | 28,723 |
| 2024-12-09 | 6,100.00 | 6,280.00 | 6,060.00 | 6,230.00 | 5,913.83 | 78,391 |
| 2024-12-06 | 6,240.00 | 6,310.00 | 6,240.00 | 6,260.00 | 5,942.31 | 50,115 |
| 2024-12-05 | 6,390.00 | 6,420.00 | 6,260.00 | 6,360.00 | 6,037.23 | 63,384 |
| 2024-12-04 | 6,170.00 | 6,520.00 | 6,140.00 | 6,430.00 | 6,103.68 | 91,248 |
| 2024-12-03 | 6,150.00 | 6,320.00 | 6,150.00 | 6,270.00 | 5,951.80 | 41,743 |
| 2024-12-02 | 6,270.00 | 6,310.00 | 6,150.00 | 6,230.00 | 5,913.83 | 41,888 |
| 2024-11-29 | 6,400.00 | 6,400.00 | 6,260.00 | 6,270.00 | 5,951.80 | 63,513 |
| 2024-11-28 | 6,210.00 | 6,490.00 | 6,210.00 | 6,460.00 | 6,132.16 | 58,258 |
| 2024-11-27 | 6,400.00 | 6,400.00 | 6,230.00 | 6,240.00 | 5,923.32 | 34,943 |
| 2024-11-26 | 6,230.00 | 6,320.00 | 6,200.00 | 6,300.00 | 5,980.28 | 63,683 |
| 2024-11-25 | 6,240.00 | 6,350.00 | 6,230.00 | 6,260.00 | 5,942.31 | 56,921 |
| 2024-11-22 | 6,240.00 | 6,280.00 | 6,210.00 | 6,280.00 | 5,961.29 | 23,572 |
| 2024-11-21 | 6,370.00 | 6,370.00 | 6,220.00 | 6,240.00 | 5,923.32 | 42,950 |
| 2024-11-20 | 6,310.00 | 6,350.00 | 6,260.00 | 6,310.00 | 5,989.77 | 41,521 |
| 2024-11-19 | 6,260.00 | 6,360.00 | 6,230.00 | 6,310.00 | 5,989.77 | 51,171 |
| 2024-11-18 | 6,230.00 | 6,380.00 | 6,230.00 | 6,330.00 | 6,008.75 | 55,786 |
| 2024-11-15 | 6,250.00 | 6,380.00 | 6,150.00 | 6,290.00 | 5,970.78 | 28,931 |
| 2024-11-14 | 6,150.00 | 6,320.00 | 6,150.00 | 6,310.00 | 5,989.77 | 61,782 |
| 2024-11-13 | 6,380.00 | 6,430.00 | 6,140.00 | 6,190.00 | 5,875.86 | 71,096 |
| 2024-11-12 | 6,650.00 | 6,650.00 | 6,440.00 | 6,440.00 | 6,113.17 | 86,181 |
| 2024-11-11 | 6,660.00 | 6,660.00 | 6,560.00 | 6,650.00 | 6,312.51 | 54,672 |
| 2024-11-08 | 6,690.00 | 6,700.00 | 6,640.00 | 6,680.00 | 6,340.99 | 23,848 |
| 2024-11-07 | 6,680.00 | 6,770.00 | 6,670.00 | 6,690.00 | 6,350.48 | 57,618 |
| 2024-11-06 | 6,670.00 | 6,760.00 | 6,610.00 | 6,760.00 | 6,416.93 | 64,579 |
| 2024-11-05 | 6,570.00 | 6,680.00 | 6,560.00 | 6,600.00 | 6,265.05 | 42,875 |
| 2024-11-04 | 6,560.00 | 6,750.00 | 6,560.00 | 6,630.00 | 6,293.53 | 50,072 |
| 2024-11-01 | 6,750.00 | 6,750.00 | 6,670.00 | 6,670.00 | 6,331.50 | 93,895 |
| 2024-10-31 | 6,800.00 | 6,890.00 | 6,710.00 | 6,750.00 | 6,407.44 | 100,840 |
| 2024-10-30 | 7,050.00 | 7,050.00 | 6,910.00 | 6,930.00 | 6,578.30 | 47,702 |
| 2024-10-29 | 6,920.00 | 7,000.00 | 6,920.00 | 6,990.00 | 6,635.26 | 31,192 |
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.