Nexen Tire historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6,950.00 | 6,980.00 | 6,900.00 | 6,960.00 | 6,606.78 | 41,996 |
| 2024-10-25 | 6,950.00 | 6,970.00 | 6,920.00 | 6,950.00 | 6,597.29 | 23,530 |
| 2024-10-24 | 6,910.00 | 7,030.00 | 6,910.00 | 6,950.00 | 6,597.29 | 23,679 |
| 2024-10-23 | 6,970.00 | 7,010.00 | 6,940.00 | 6,970.00 | 6,616.27 | 56,251 |
| 2024-10-22 | 7,090.00 | 7,160.00 | 6,940.00 | 6,970.00 | 6,616.27 | 87,427 |
| 2024-10-21 | 7,170.00 | 7,210.00 | 7,050.00 | 7,190.00 | 6,825.11 | 27,669 |
| 2024-10-18 | 7,310.00 | 7,310.00 | 7,030.00 | 7,040.00 | 6,682.72 | 67,317 |
| 2024-10-17 | 7,410.00 | 7,410.00 | 7,200.00 | 7,230.00 | 6,863.08 | 58,465 |
| 2024-10-16 | 7,150.00 | 7,430.00 | 7,080.00 | 7,430.00 | 7,052.93 | 54,172 |
| 2024-10-15 | 7,070.00 | 7,150.00 | 7,020.00 | 7,150.00 | 6,787.14 | 29,871 |
| 2024-10-14 | 6,980.00 | 7,100.00 | 6,960.00 | 7,090.00 | 6,730.18 | 47,303 |
| 2024-10-11 | 7,170.00 | 7,170.00 | 6,980.00 | 7,030.00 | 6,673.23 | 56,988 |
| 2024-10-10 | 7,310.00 | 7,320.00 | 7,030.00 | 7,090.00 | 6,730.18 | 53,990 |
| 2024-10-08 | 7,330.00 | 7,410.00 | 7,260.00 | 7,300.00 | 6,929.53 | 30,079 |
| 2024-10-07 | 7,110.00 | 7,360.00 | 7,110.00 | 7,350.00 | 6,976.99 | 35,403 |
| 2024-10-04 | 7,210.00 | 7,280.00 | 7,100.00 | 7,140.00 | 6,777.65 | 28,551 |
| 2024-10-02 | 7,130.00 | 7,350.00 | 7,010.00 | 7,210.00 | 6,844.09 | 53,940 |
| 2024-09-30 | 7,260.00 | 7,320.00 | 7,140.00 | 7,170.00 | 6,806.12 | 35,364 |
| 2024-09-27 | 7,350.00 | 7,350.00 | 7,220.00 | 7,270.00 | 6,901.05 | 37,518 |
| 2024-09-26 | 7,200.00 | 7,310.00 | 7,180.00 | 7,300.00 | 6,929.53 | 53,540 |
| 2024-09-25 | 7,260.00 | 7,290.00 | 7,160.00 | 7,250.00 | 6,882.06 | 61,362 |
| 2024-09-24 | 7,000.00 | 7,230.00 | 7,000.00 | 7,220.00 | 6,853.59 | 91,950 |
| 2024-09-23 | 6,980.00 | 6,990.00 | 6,910.00 | 6,940.00 | 6,587.80 | 66,420 |
| 2024-09-20 | 7,240.00 | 7,240.00 | 6,970.00 | 6,970.00 | 6,616.27 | 82,263 |
| 2024-09-19 | 7,220.00 | 7,220.00 | 7,040.00 | 7,110.00 | 6,749.17 | 60,488 |
| 2024-09-13 | 7,000.00 | 7,200.00 | 6,980.00 | 7,200.00 | 6,834.60 | 119,437 |
| 2024-09-12 | 7,290.00 | 7,430.00 | 6,750.00 | 6,970.00 | 6,616.27 | 690,329 |
| 2024-09-11 | 7,270.00 | 7,370.00 | 7,270.00 | 7,280.00 | 6,910.54 | 30,129 |
| 2024-09-10 | 7,420.00 | 7,420.00 | 7,300.00 | 7,340.00 | 6,967.50 | 16,721 |
| 2024-09-09 | 7,400.00 | 7,430.00 | 7,300.00 | 7,350.00 | 6,976.99 | 68,542 |
| 2024-09-06 | 7,490.00 | 7,540.00 | 7,400.00 | 7,500.00 | 7,119.38 | 33,852 |
| 2024-09-05 | 7,700.00 | 7,700.00 | 7,530.00 | 7,540.00 | 7,157.35 | 45,819 |
| 2024-09-04 | 7,560.00 | 7,650.00 | 7,510.00 | 7,580.00 | 7,195.32 | 39,789 |
| 2024-09-03 | 7,700.00 | 7,730.00 | 7,550.00 | 7,720.00 | 7,328.21 | 32,083 |
| 2024-09-02 | 7,700.00 | 7,700.00 | 7,530.00 | 7,600.00 | 7,214.30 | 32,940 |
| 2024-08-30 | 7,520.00 | 7,700.00 | 7,520.00 | 7,700.00 | 7,309.23 | 52,963 |
| 2024-08-29 | 7,600.00 | 7,630.00 | 7,500.00 | 7,550.00 | 7,166.84 | 17,832 |
| 2024-08-28 | 7,660.00 | 7,790.00 | 7,580.00 | 7,680.00 | 7,290.24 | 17,369 |
| 2024-08-27 | 7,630.00 | 7,790.00 | 7,630.00 | 7,660.00 | 7,271.26 | 20,214 |
| 2024-08-26 | 7,690.00 | 7,830.00 | 7,590.00 | 7,680.00 | 7,290.24 | 87,356 |
| 2024-08-23 | 7,510.00 | 7,770.00 | 7,480.00 | 7,710.00 | 7,318.72 | 102,276 |
| 2024-08-22 | 7,520.00 | 7,560.00 | 7,470.00 | 7,530.00 | 7,147.85 | 24,821 |
| 2024-08-21 | 7,550.00 | 7,590.00 | 7,500.00 | 7,520.00 | 7,138.36 | 29,516 |
| 2024-08-20 | 7,540.00 | 7,590.00 | 7,500.00 | 7,550.00 | 7,166.84 | 57,239 |
| 2024-08-19 | 7,600.00 | 7,740.00 | 7,500.00 | 7,540.00 | 7,157.35 | 92,001 |
| 2024-08-16 | 7,590.00 | 7,650.00 | 7,500.00 | 7,530.00 | 7,147.85 | 74,915 |
| 2024-08-14 | 7,550.00 | 7,630.00 | 7,550.00 | 7,570.00 | 7,185.82 | 33,524 |
| 2024-08-13 | 7,680.00 | 7,690.00 | 7,500.00 | 7,530.00 | 7,147.85 | 71,934 |
| 2024-08-12 | 7,520.00 | 7,660.00 | 7,500.00 | 7,660.00 | 7,271.26 | 44,898 |
| 2024-08-09 | 7,640.00 | 7,670.00 | 7,460.00 | 7,480.00 | 7,100.39 | 97,145 |
| 2024-08-08 | 7,500.00 | 7,620.00 | 7,420.00 | 7,590.00 | 7,204.81 | 23,292 |
| 2024-08-07 | 7,870.00 | 7,870.00 | 7,500.00 | 7,500.00 | 7,119.38 | 63,754 |
| 2024-08-06 | 7,340.00 | 7,950.00 | 7,340.00 | 7,700.00 | 7,309.23 | 91,324 |
| 2024-08-05 | 7,790.00 | 7,840.00 | 7,340.00 | 7,340.00 | 6,967.50 | 193,701 |
| 2024-08-02 | 7,990.00 | 8,090.00 | 7,710.00 | 7,910.00 | 7,508.57 | 81,380 |
| 2024-08-01 | 7,860.00 | 8,120.00 | 7,760.00 | 8,060.00 | 7,650.96 | 200,980 |
| 2024-07-31 | 7,580.00 | 8,100.00 | 7,530.00 | 7,760.00 | 7,366.18 | 208,439 |
| 2024-07-30 | 7,500.00 | 7,570.00 | 7,440.00 | 7,500.00 | 7,119.38 | 51,684 |
| 2024-07-29 | 7,430.00 | 7,530.00 | 7,390.00 | 7,490.00 | 7,109.88 | 57,716 |
| 2024-07-26 | 7,500.00 | 7,560.00 | 7,350.00 | 7,430.00 | 7,052.93 | 141,270 |
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.