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
2024-01-294,070.004,070.004,025.004,070.003,847.5022,685
2024-01-264,005.004,120.004,005.004,025.003,804.9645,962
2024-01-254,125.004,210.004,000.004,015.003,795.5193,825
2024-01-244,085.004,185.004,050.004,135.003,908.9578,321
2024-01-234,105.004,130.004,035.004,085.003,861.6823,563
2024-01-223,940.004,090.003,935.004,030.003,809.6924,996
2024-01-193,865.004,025.003,865.003,940.003,724.6112,126
2024-01-183,845.003,975.003,840.003,890.003,677.3435,508
2024-01-173,980.003,980.003,835.003,845.003,634.8016,190
2024-01-164,055.004,075.003,945.003,965.003,748.2413,674
2024-01-154,080.004,080.004,030.004,050.003,828.605,940
2024-01-124,150.004,150.004,040.004,065.003,842.7815,019
2024-01-114,120.004,135.004,095.004,110.003,885.3221,885
2024-01-104,105.004,155.004,090.004,100.003,875.8639,679
2024-01-094,160.004,260.004,105.004,120.003,894.7745,862
2024-01-084,160.004,160.004,115.004,135.003,908.953,970
2024-01-054,110.004,165.004,110.004,135.003,908.951,481
2024-01-044,105.004,185.004,105.004,145.003,918.406,188
2024-01-034,130.004,175.004,130.004,140.003,913.684,673
2024-01-024,200.004,205.004,165.004,175.003,946.764,554
2023-12-284,155.004,220.004,140.004,165.003,937.3110,756
2023-12-274,105.004,185.004,100.004,155.003,927.868,135
2023-12-264,230.004,285.004,025.004,205.003,856.9619,590
2023-12-224,185.004,230.004,180.004,230.003,879.893,333
2023-12-214,180.004,220.004,180.004,185.003,838.614,784
2023-12-204,160.004,220.004,145.004,220.003,870.714,843
2023-12-194,165.004,165.004,140.004,160.003,815.684,119
2023-12-184,145.004,195.004,135.004,160.003,815.688,780
2023-12-154,165.004,200.004,125.004,165.003,820.2726,886
2023-12-144,170.004,230.004,160.004,170.003,824.8522,930
2023-12-134,225.004,240.004,190.004,200.003,852.379,891
2023-12-124,225.004,260.004,195.004,220.003,870.7119,994
2023-12-114,205.004,230.004,190.004,220.003,870.717,387
2023-12-084,200.004,230.004,170.004,200.003,852.3728,569
2023-12-074,210.004,240.004,195.004,200.003,852.3725,724
2023-12-064,215.004,285.004,185.004,200.003,852.3733,161
2023-12-054,220.004,290.004,205.004,215.003,866.1325,896
2023-12-044,220.004,240.004,205.004,220.003,870.714,263
2023-12-014,200.004,235.004,200.004,220.003,870.711,787
2023-11-304,210.004,215.004,195.004,215.003,866.131,424
2023-11-294,230.004,230.004,195.004,215.003,866.132,955
2023-11-284,195.004,230.004,135.004,230.003,879.8911,117
2023-11-274,240.004,240.004,025.004,195.003,847.7814,916
2023-11-244,205.004,235.004,200.004,220.003,870.715,144
2023-11-234,215.004,235.004,200.004,205.003,856.964,242
2023-11-224,185.004,225.004,180.004,210.003,861.546,946
2023-11-214,180.004,225.004,175.004,180.003,834.027,862
2023-11-204,175.004,205.004,160.004,175.003,829.446,512
2023-11-174,145.004,200.004,140.004,175.003,829.448,939
2023-11-164,150.004,215.004,140.004,170.003,824.854,126
2023-11-154,230.004,230.004,120.004,140.003,797.3412,220
2023-11-144,060.004,125.004,060.004,105.003,765.234,189
2023-11-134,110.004,195.004,090.004,095.003,756.069,809
2023-11-104,090.004,155.004,050.004,110.003,769.825,506
2023-11-094,095.004,135.004,070.004,090.003,751.471,902
2023-11-084,180.004,180.004,050.004,095.003,756.0613,630
2023-11-074,000.004,190.004,000.004,090.003,751.4724,017
2023-11-064,090.004,155.004,000.004,085.003,746.8924,285
2023-11-034,085.004,125.004,075.004,075.003,737.728,061
2023-11-024,000.004,120.003,980.004,085.003,746.8915,721
← NewerPage 12 of 21 · 1,223 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.