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
2023-11-013,995.003,995.003,935.003,980.003,650.588,068
2023-10-314,025.004,035.003,915.003,915.003,590.9611,182
2023-10-303,885.004,010.003,835.003,905.003,581.794,898
2023-10-273,885.004,000.003,880.003,885.003,563.444,089
2023-10-263,840.004,040.003,840.003,920.003,595.5410,882
2023-10-253,825.003,920.003,795.003,920.003,595.5414,314
2023-10-243,965.003,965.003,760.003,760.003,448.798,714
2023-10-233,755.003,830.003,740.003,830.003,512.994,057
2023-10-203,860.003,870.003,705.003,755.003,444.2021,949
2023-10-193,945.003,945.003,840.003,860.003,540.5139,941
2023-10-183,945.004,000.003,915.003,950.003,623.062,937
2023-10-173,975.003,995.003,920.003,930.003,604.724,198
2023-10-163,905.003,995.003,905.003,970.003,641.415,101
2023-10-133,960.003,960.003,920.003,930.003,604.721,223
2023-10-123,910.003,980.003,910.003,960.003,632.235,532
2023-10-113,885.003,950.003,885.003,940.003,613.893,782
2023-10-103,930.004,040.003,870.003,940.003,613.8913,931
2023-10-063,955.003,955.003,850.003,930.003,604.726,821
2023-10-054,010.004,030.003,915.003,920.003,595.5411,355
2023-10-044,125.004,125.004,000.004,010.003,678.107,822
2023-09-274,240.004,245.004,085.004,105.003,765.2329,729
2023-09-264,205.004,250.004,160.004,240.003,889.065,708
2023-09-254,225.004,245.004,200.004,225.003,875.303,313
2023-09-224,235.004,235.004,145.004,215.003,866.132,848
2023-09-214,250.004,250.004,160.004,240.003,889.063,207
2023-09-204,195.004,245.004,190.004,240.003,889.064,196
2023-09-194,150.004,240.004,145.004,235.003,884.473,241
2023-09-184,200.004,205.004,175.004,180.003,834.023,201
2023-09-154,220.004,240.004,155.004,200.003,852.377,698
2023-09-144,150.004,245.004,150.004,240.003,889.063,503
2023-09-134,210.004,220.004,170.004,170.003,824.853,368
2023-09-124,280.004,280.004,170.004,210.003,861.545,003
2023-09-114,105.004,190.004,105.004,190.003,843.202,447
2023-09-084,155.004,155.003,945.004,105.003,765.2321,344
2023-09-074,215.004,250.004,160.004,195.003,847.782,629
2023-09-064,260.004,285.004,165.004,255.003,902.824,760
2023-09-054,165.004,250.004,145.004,210.003,861.547,893
2023-09-044,145.004,230.004,100.004,185.003,838.618,165
2023-09-014,190.004,210.004,140.004,185.003,838.614,358
2023-08-314,070.004,140.004,070.004,140.003,797.341,852
2023-08-304,150.004,150.004,075.004,080.003,742.301,832
2023-08-294,170.004,170.004,070.004,105.003,765.237,068
2023-08-284,170.004,190.004,050.004,080.003,742.3015,642
2023-08-254,090.004,090.004,025.004,075.003,737.723,493
2023-08-244,035.004,060.004,025.004,055.003,719.371,551
2023-08-234,005.004,070.004,005.004,030.003,696.4419,292
2023-08-224,045.004,075.003,985.004,020.003,687.2715,993
2023-08-213,995.004,065.003,990.004,045.003,710.205,480
2023-08-183,990.004,025.003,965.004,010.003,678.1010,458
2023-08-174,075.004,080.003,965.004,000.003,668.9227,176
2023-08-164,050.004,210.004,025.004,110.003,769.8243,659
2023-08-144,220.004,220.004,050.004,050.003,714.789,159
2023-08-114,150.004,260.004,130.004,215.003,866.1322,304
2023-08-104,155.004,205.004,140.004,165.003,820.279,656
2023-08-094,190.004,190.004,140.004,175.003,829.442,000
2023-08-084,085.004,190.004,085.004,170.003,824.859,587
2023-08-074,150.004,195.004,090.004,090.003,751.4711,011
2023-08-044,210.004,230.004,150.004,195.003,847.782,065
2023-08-034,145.004,215.004,135.004,190.003,843.203,991
2023-08-024,150.004,190.004,140.004,180.003,834.027,244
← NewerPage 13 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.