Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 005720.KO stock page

Nexen Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-264,205.004,280.004,205.004,245.004,012.9411,743
2024-04-254,240.004,280.004,185.004,205.003,975.1221,870
2024-04-244,200.004,280.004,175.004,240.004,008.2130,964
2024-04-234,170.004,220.004,140.004,190.003,960.9427,278
2024-04-224,120.004,245.004,095.004,170.003,942.0424,455
2024-04-194,105.004,160.004,045.004,120.003,894.7754,235
2024-04-184,075.004,150.004,075.004,145.003,918.4054,102
2024-04-174,090.004,150.004,075.004,110.003,885.3221,853
2024-04-164,070.004,220.004,070.004,090.003,866.4132,579
2024-04-154,155.004,160.004,040.004,130.003,904.2259,077
2024-04-124,185.004,195.004,125.004,160.003,932.5823,300
2024-04-114,025.004,185.004,025.004,185.003,956.2230,025
2024-04-094,100.004,155.004,075.004,110.003,885.3244,994
2024-04-084,175.004,175.004,095.004,105.003,880.597,115
2024-04-054,140.004,155.004,100.004,150.003,923.1319,462
2024-04-044,060.004,145.004,060.004,140.003,913.6815,907
2024-04-034,130.004,130.004,080.004,100.003,875.8642,706
2024-04-024,110.004,190.004,085.004,130.003,904.2241,555
2024-04-014,160.004,210.004,090.004,105.003,880.5952,325
2024-03-294,195.004,195.004,135.004,160.003,932.5825,794
2024-03-284,235.004,235.004,135.004,165.003,937.3120,695
2024-03-274,230.004,230.004,160.004,185.003,956.228,133
2024-03-264,230.004,240.004,180.004,205.003,975.1216,778
2024-03-254,195.004,240.004,130.004,210.003,979.8528,286
2024-03-224,145.004,160.004,120.004,140.003,913.6819,572
2024-03-214,220.004,220.004,105.004,150.003,923.1354,255
2024-03-204,190.004,190.004,105.004,130.003,904.2229,737
2024-03-194,185.004,190.004,145.004,145.003,918.4012,566
2024-03-184,180.004,195.004,145.004,170.003,942.0412,950
2024-03-154,230.004,230.004,140.004,175.003,946.7621,069
2024-03-144,160.004,240.004,150.004,190.003,960.9413,609
2024-03-134,195.004,195.004,135.004,160.003,932.5820,884
2024-03-124,200.004,210.004,140.004,165.003,937.3138,048
2024-03-114,205.004,290.004,170.004,200.003,970.4091,396
2024-03-084,215.004,240.004,185.004,200.003,970.4039,763
2024-03-074,255.004,280.004,175.004,215.003,984.5835,570
2024-03-064,280.004,315.004,205.004,245.004,012.9427,200
2024-03-054,430.004,430.004,265.004,280.004,046.0259,818
2024-03-044,250.004,450.004,215.004,380.004,140.5689,350
2024-02-294,380.004,380.004,250.004,250.004,017.6688,603
2024-02-284,340.004,440.004,280.004,380.004,140.5660,592
2024-02-274,490.004,520.004,340.004,340.004,102.7453,888
2024-02-264,560.004,580.004,355.004,490.004,244.5485,058
2024-02-234,440.004,595.004,430.004,560.004,310.7197,525
2024-02-224,400.004,475.004,355.004,440.004,197.2852,888
2024-02-214,530.004,530.004,405.004,405.004,164.1943,582
2024-02-204,465.004,560.004,450.004,470.004,225.6442,935
2024-02-194,460.004,545.004,460.004,515.004,268.1751,827
2024-02-164,455.004,470.004,380.004,460.004,216.1845,691
2024-02-154,485.004,520.004,440.004,450.004,206.7333,643
2024-02-144,500.004,505.004,410.004,485.004,239.8236,951
2024-02-134,435.004,540.004,415.004,505.004,258.7269,167
2024-02-084,440.004,475.004,390.004,425.004,183.1055,023
2024-02-074,375.004,450.004,325.004,440.004,197.2841,916
2024-02-064,440.004,470.004,340.004,355.004,116.9254,764
2024-02-054,495.004,520.004,380.004,430.004,187.82135,178
2024-02-024,485.004,485.004,370.004,415.004,173.64142,003
2024-02-014,270.004,460.004,220.004,445.004,202.00164,271
2024-01-314,280.004,340.004,205.004,255.004,022.3972,009
2024-01-304,070.004,310.004,070.004,255.004,022.39229,351
← NewerPage 11 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-31175.0000 KRW
2024-12-27135.0000 KRW
2023-12-27125.0000 KRW
2022-12-28110.0000 KRW
2021-12-29100.0000 KRW
2020-12-2985.0000 KRW
2019-12-2780.0000 KRW

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