Nexen Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 4,700.00 | 4,750.00 | 4,650.00 | 4,660.00 | 4,405.25 | 26,385 |
| 2024-07-23 | 4,690.00 | 4,775.00 | 4,670.00 | 4,730.00 | 4,471.42 | 42,143 |
| 2024-07-22 | 4,635.00 | 4,705.00 | 4,590.00 | 4,690.00 | 4,433.61 | 80,570 |
| 2024-07-19 | 4,650.00 | 4,695.00 | 4,585.00 | 4,695.00 | 4,438.33 | 80,590 |
| 2024-07-18 | 4,765.00 | 4,765.00 | 4,365.00 | 4,655.00 | 4,400.52 | 163,127 |
| 2024-07-17 | 4,780.00 | 4,805.00 | 4,775.00 | 4,785.00 | 4,523.41 | 111,463 |
| 2024-07-16 | 4,800.00 | 4,825.00 | 4,760.00 | 4,785.00 | 4,523.41 | 81,888 |
| 2024-07-15 | 4,775.00 | 4,820.00 | 4,775.00 | 4,795.00 | 4,532.87 | 88,063 |
| 2024-07-12 | 4,760.00 | 4,810.00 | 4,760.00 | 4,800.00 | 4,537.59 | 93,864 |
| 2024-07-11 | 4,785.00 | 4,840.00 | 4,785.00 | 4,785.00 | 4,523.41 | 79,134 |
| 2024-07-10 | 4,790.00 | 4,825.00 | 4,770.00 | 4,785.00 | 4,523.41 | 100,569 |
| 2024-07-09 | 4,795.00 | 4,835.00 | 4,775.00 | 4,785.00 | 4,523.41 | 98,728 |
| 2024-07-08 | 4,800.00 | 4,835.00 | 4,750.00 | 4,795.00 | 4,532.87 | 82,769 |
| 2024-07-05 | 4,780.00 | 4,835.00 | 4,780.00 | 4,800.00 | 4,537.59 | 64,984 |
| 2024-07-04 | 4,855.00 | 4,875.00 | 4,765.00 | 4,805.00 | 4,542.32 | 86,441 |
| 2024-07-03 | 4,750.00 | 4,810.00 | 4,740.00 | 4,790.00 | 4,528.14 | 45,156 |
| 2024-07-02 | 4,830.00 | 4,850.00 | 4,775.00 | 4,775.00 | 4,513.96 | 107,375 |
| 2024-07-01 | 4,875.00 | 4,900.00 | 4,800.00 | 4,830.00 | 4,565.95 | 165,301 |
| 2024-06-28 | 4,815.00 | 4,860.00 | 4,815.00 | 4,840.00 | 4,575.41 | 77,441 |
| 2024-06-27 | 4,865.00 | 4,875.00 | 4,770.00 | 4,840.00 | 4,575.41 | 97,727 |
| 2024-06-26 | 4,800.00 | 4,855.00 | 4,750.00 | 4,840.00 | 4,575.41 | 112,617 |
| 2024-06-25 | 4,810.00 | 4,850.00 | 4,790.00 | 4,815.00 | 4,551.77 | 68,611 |
| 2024-06-24 | 4,710.00 | 4,815.00 | 4,710.00 | 4,815.00 | 4,551.77 | 93,593 |
| 2024-06-21 | 4,785.00 | 4,850.00 | 4,770.00 | 4,820.00 | 4,556.50 | 86,474 |
| 2024-06-20 | 4,765.00 | 4,835.00 | 4,765.00 | 4,835.00 | 4,570.68 | 58,610 |
| 2024-06-19 | 4,800.00 | 4,865.00 | 4,780.00 | 4,790.00 | 4,528.14 | 85,056 |
| 2024-06-18 | 4,740.00 | 4,840.00 | 4,740.00 | 4,835.00 | 4,570.68 | 71,869 |
| 2024-06-17 | 4,865.00 | 4,880.00 | 4,520.00 | 4,790.00 | 4,528.14 | 81,809 |
| 2024-06-14 | 4,830.00 | 4,875.00 | 4,755.00 | 4,865.00 | 4,599.04 | 81,488 |
| 2024-06-13 | 4,845.00 | 4,860.00 | 4,770.00 | 4,790.00 | 4,528.14 | 97,244 |
| 2024-06-12 | 4,630.00 | 4,820.00 | 4,600.00 | 4,790.00 | 4,528.14 | 268,779 |
| 2024-06-11 | 4,600.00 | 4,625.00 | 4,545.00 | 4,610.00 | 4,357.98 | 74,472 |
| 2024-06-10 | 4,630.00 | 4,630.00 | 4,575.00 | 4,595.00 | 4,343.80 | 129,542 |
| 2024-06-07 | 4,535.00 | 4,600.00 | 4,535.00 | 4,595.00 | 4,343.80 | 131,876 |
| 2024-06-05 | 4,450.00 | 4,565.00 | 4,450.00 | 4,550.00 | 4,301.26 | 137,616 |
| 2024-06-04 | 4,500.00 | 4,540.00 | 4,390.00 | 4,390.00 | 4,150.01 | 51,088 |
| 2024-06-03 | 4,600.00 | 4,600.00 | 4,470.00 | 4,540.00 | 4,291.81 | 20,777 |
| 2024-05-31 | 4,435.00 | 4,545.00 | 4,380.00 | 4,485.00 | 4,239.82 | 22,469 |
| 2024-05-30 | 4,570.00 | 4,620.00 | 4,435.00 | 4,435.00 | 4,192.55 | 98,985 |
| 2024-05-29 | 4,515.00 | 4,685.00 | 4,505.00 | 4,570.00 | 4,320.17 | 95,034 |
| 2024-05-28 | 4,520.00 | 4,580.00 | 4,420.00 | 4,560.00 | 4,310.71 | 46,187 |
| 2024-05-27 | 4,505.00 | 4,640.00 | 4,505.00 | 4,565.00 | 4,315.44 | 45,429 |
| 2024-05-24 | 4,500.00 | 4,565.00 | 4,460.00 | 4,540.00 | 4,291.81 | 64,318 |
| 2024-05-23 | 4,330.00 | 4,505.00 | 4,260.00 | 4,500.00 | 4,254.00 | 117,558 |
| 2024-05-22 | 4,300.00 | 4,340.00 | 4,210.00 | 4,290.00 | 4,055.48 | 61,219 |
| 2024-05-21 | 4,360.00 | 4,360.00 | 4,255.00 | 4,300.00 | 4,064.93 | 17,320 |
| 2024-05-20 | 4,230.00 | 4,340.00 | 4,230.00 | 4,335.00 | 4,098.02 | 19,435 |
| 2024-05-17 | 4,260.00 | 4,310.00 | 4,210.00 | 4,300.00 | 4,064.93 | 39,764 |
| 2024-05-16 | 4,150.00 | 4,360.00 | 4,150.00 | 4,250.00 | 4,017.66 | 73,866 |
| 2024-05-14 | 4,170.00 | 4,205.00 | 4,130.00 | 4,150.00 | 3,923.13 | 14,607 |
| 2024-05-13 | 4,185.00 | 4,215.00 | 4,165.00 | 4,170.00 | 3,942.04 | 6,906 |
| 2024-05-10 | 4,185.00 | 4,235.00 | 4,165.00 | 4,205.00 | 3,975.12 | 41,006 |
| 2024-05-09 | 4,210.00 | 4,210.00 | 4,165.00 | 4,175.00 | 3,946.76 | 10,257 |
| 2024-05-08 | 4,220.00 | 4,235.00 | 4,175.00 | 4,195.00 | 3,965.67 | 8,542 |
| 2024-05-07 | 4,170.00 | 4,240.00 | 4,130.00 | 4,205.00 | 3,975.12 | 25,125 |
| 2024-05-03 | 4,280.00 | 4,355.00 | 4,155.00 | 4,160.00 | 3,932.58 | 27,672 |
| 2024-05-02 | 4,290.00 | 4,375.00 | 4,265.00 | 4,265.00 | 4,031.84 | 65,466 |
| 2024-04-30 | 4,255.00 | 4,295.00 | 4,255.00 | 4,285.00 | 4,050.75 | 13,759 |
| 2024-04-29 | 4,245.00 | 4,295.00 | 4,215.00 | 4,255.00 | 4,022.39 | 21,727 |
| 2024-04-26 | 4,205.00 | 4,280.00 | 4,205.00 | 4,245.00 | 4,012.94 | 11,743 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-31 | 175.0000 KRW |
| 2024-12-27 | 135.0000 KRW |
| 2023-12-27 | 125.0000 KRW |
| 2022-12-28 | 110.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 85.0000 KRW |
| 2019-12-27 | 80.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.