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%WTI98.74▲ 1.64%
← 002355.KO stock page

Nexen Tire Prf 1 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-183,180.003,195.003,145.003,145.002,644.2227,010
2022-05-173,205.003,205.003,160.003,160.002,656.8346,666
2022-05-163,220.003,290.003,175.003,175.002,669.4419,542
2022-05-133,135.003,285.003,135.003,215.002,703.074,623
2022-05-123,140.003,220.003,110.003,205.002,694.668,100
2022-05-113,200.003,280.003,120.003,200.002,690.463,288
2022-05-103,145.003,215.003,110.003,180.002,673.657,051
2022-05-093,330.003,330.003,205.003,220.002,707.2816,920
2022-05-063,310.003,340.003,280.003,315.002,787.1520,273
2022-05-043,345.003,350.003,320.003,340.002,808.174,221
2022-05-033,375.003,385.003,335.003,345.002,812.378,471
2022-05-023,340.003,410.003,335.003,375.002,837.6015,447
2022-04-293,320.003,350.003,320.003,340.002,808.1747,569
2022-04-283,290.003,345.003,270.003,300.002,774.547,147
2022-04-273,360.003,360.003,195.003,290.002,766.1328,405
2022-04-263,355.003,425.003,355.003,380.002,841.8017,019
2022-04-253,360.003,435.003,345.003,350.002,816.5814,662
2022-04-223,435.003,510.003,380.003,425.002,879.6354,471
2022-04-213,290.003,610.003,270.003,525.002,963.71140,901
2022-04-203,285.003,300.003,265.003,290.002,766.138,736
2022-04-193,295.003,345.003,270.003,285.002,761.937,023
2022-04-183,250.003,300.003,205.003,290.002,766.1321,155
2022-04-153,240.003,245.003,195.003,230.002,715.683,547
2022-04-143,250.003,250.003,230.003,240.002,724.094,865
2022-04-133,225.003,260.003,210.003,235.002,719.8913,691
2022-04-123,200.003,250.003,195.003,220.002,707.283,546
2022-04-113,170.003,250.003,165.003,210.002,698.872,332
2022-04-083,170.003,240.003,170.003,185.002,677.851,982
2022-04-073,235.003,235.003,170.003,185.002,677.852,932
2022-04-063,230.003,230.003,180.003,205.002,694.665,155
2022-04-053,230.003,230.003,165.003,220.002,707.286,155
2022-04-043,225.003,240.003,200.003,225.002,711.481,986
2022-04-013,245.003,245.003,180.003,225.002,711.489,756
2022-03-313,205.003,240.003,205.003,230.002,715.6810,775
2022-03-303,170.003,220.003,170.003,210.002,698.8710,108
2022-03-293,155.003,215.003,155.003,170.002,665.249,323
2022-03-283,135.003,180.003,130.003,150.002,648.4219,579
2022-03-253,115.003,165.003,110.003,135.002,635.812,919
2022-03-243,140.003,140.003,080.003,130.002,631.614,234
2022-03-233,145.003,145.003,090.003,105.002,610.598,667
2022-03-223,070.003,140.003,070.003,100.002,606.385,567
2022-03-213,065.003,115.003,060.003,090.002,597.987,319
2022-03-183,060.003,115.003,060.003,105.002,610.593,115
2022-03-173,075.003,140.003,065.003,095.002,602.188,187
2022-03-163,085.003,100.003,050.003,070.002,581.1616,242
2022-03-153,005.003,125.003,005.003,055.002,568.553,439
2022-03-143,150.003,155.003,015.003,040.002,555.9415,080
2022-03-113,000.003,150.003,000.003,040.002,555.948,530
2022-03-103,095.003,095.003,010.003,045.002,560.147,566
2022-03-083,030.003,045.002,990.003,040.002,555.945,787
2022-03-073,265.003,265.002,940.003,010.002,530.71147,816
2022-03-043,295.003,295.003,215.003,265.002,745.113,307
2022-03-033,225.003,290.003,225.003,280.002,757.726,634
2022-03-023,205.003,285.003,170.003,225.002,711.4814,542
2022-02-283,165.003,285.003,110.003,185.002,677.8510,378
2022-02-253,120.003,170.003,120.003,160.002,656.839,487
2022-02-243,200.003,200.003,125.003,130.002,631.619,564
2022-02-233,180.003,220.003,180.003,185.002,677.859,251
2022-02-223,130.003,215.003,130.003,200.002,690.463,508
2022-02-213,195.003,215.003,175.003,190.002,682.051,403
← NewerPage 19 of 21 · 1,223 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.