See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.23▼ 3.50%
← 002355.KO stock page

Nexen Tire Prf 1 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-122,950.002,970.002,885.002,925.002,459.2513,760
2022-08-112,875.002,960.002,875.002,925.002,459.2541,543
2022-08-102,850.002,930.002,850.002,875.002,417.211,749
2022-08-092,905.002,905.002,855.002,875.002,417.215,017
2022-08-082,890.002,920.002,880.002,905.002,442.431,033
2022-08-052,790.002,930.002,790.002,920.002,455.0548,210
2022-08-042,790.002,835.002,790.002,830.002,379.3837,414
2022-08-032,715.002,800.002,715.002,775.002,333.1310,345
2022-08-022,760.002,760.002,715.002,715.002,282.692,702
2022-08-012,730.002,750.002,730.002,745.002,307.91483
2022-07-292,730.002,745.002,725.002,745.002,307.9119,713
2022-07-282,700.002,730.002,700.002,730.002,295.305,338
2022-07-272,675.002,710.002,660.002,710.002,278.4831,301
2022-07-262,685.002,725.002,660.002,675.002,249.0627,717
2022-07-252,715.002,715.002,680.002,700.002,270.088,268
2022-07-222,700.002,715.002,685.002,705.002,274.2831,947
2022-07-212,730.002,730.002,675.002,700.002,270.0864,191
2022-07-202,725.002,740.002,700.002,720.002,286.8945,702
2022-07-192,755.002,765.002,700.002,725.002,291.1027,170
2022-07-182,760.002,775.002,680.002,760.002,320.5220,688
2022-07-152,750.002,750.002,675.002,745.002,307.91352
2022-07-142,655.002,755.002,655.002,755.002,316.32794
2022-07-132,725.002,730.002,685.002,730.002,295.301,892
2022-07-122,700.002,750.002,690.002,700.002,270.08321
2022-07-112,685.002,765.002,685.002,765.002,324.73290
2022-07-082,750.002,785.002,730.002,745.002,307.912,494
2022-07-072,695.002,775.002,660.002,755.002,316.32395
2022-07-062,785.002,785.002,655.002,680.002,253.261,979
2022-07-052,720.002,770.002,630.002,770.002,328.932,559
2022-07-042,800.002,800.002,620.002,710.002,278.481,841
2022-07-012,730.002,730.002,660.002,670.002,244.852,483
2022-06-302,675.002,730.002,645.002,655.002,232.241,404
2022-06-292,610.002,700.002,600.002,675.002,249.06599
2022-06-282,685.002,690.002,575.002,690.002,261.674,820
2022-06-272,745.002,900.002,610.002,655.002,232.2417,495
2022-06-242,575.002,670.002,480.002,575.002,164.985,332
2022-06-232,630.002,885.002,485.002,485.002,089.3120,889
2022-06-222,735.002,735.002,600.002,600.002,186.008,902
2022-06-212,700.002,700.002,665.002,670.002,244.8552,425
2022-06-202,825.002,825.002,695.002,695.002,265.879,883
2022-06-172,860.002,865.002,800.002,830.002,379.386,791
2022-06-162,860.002,895.002,860.002,865.002,408.803,710
2022-06-153,005.003,005.002,830.002,845.002,391.997,896
2022-06-142,910.003,030.002,885.002,930.002,463.4519,712
2022-06-133,080.003,095.003,010.003,010.002,530.7114,162
2022-06-103,095.003,125.003,080.003,115.002,619.0018,111
2022-06-093,140.003,140.003,105.003,125.002,627.401,070
2022-06-083,150.003,150.003,110.003,125.002,627.401,978
2022-06-073,110.003,155.003,090.003,095.002,602.182,242
2022-06-033,115.003,190.003,115.003,135.002,635.814,543
2022-06-023,190.003,190.003,115.003,115.002,619.008,286
2022-05-313,135.003,185.003,135.003,140.002,640.013,186
2022-05-303,110.003,145.003,110.003,140.002,640.014,864
2022-05-273,090.003,125.003,085.003,120.002,623.2022,803
2022-05-263,115.003,125.003,070.003,110.002,614.7911,325
2022-05-253,120.003,130.003,110.003,110.002,614.798,534
2022-05-243,175.003,175.003,115.003,125.002,627.404,057
2022-05-233,215.003,215.003,150.003,170.002,665.245,004
2022-05-203,120.003,215.003,120.003,210.002,698.8719,904
2022-05-193,125.003,160.003,115.003,115.002,619.0010,875
← NewerPage 18 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-31205.0000 KRW
2025-04-03135.0000 KRW
2023-12-27120.0000 KRW
2022-12-28105.0000 KRW
2021-12-29110.0000 KRW
2020-12-29110.0000 KRW
2019-12-27110.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.