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
2023-08-014,125.004,150.004,115.004,150.003,806.518,425
2023-07-314,040.004,135.004,030.004,125.003,783.5810,465
2023-07-284,090.004,095.003,980.004,085.003,746.895,794
2023-07-274,075.004,100.003,985.004,085.003,746.892,397
2023-07-264,045.004,100.003,930.003,940.003,613.8930,353
2023-07-254,120.004,120.004,040.004,100.003,760.6511,322
2023-07-244,275.004,275.004,055.004,120.003,778.9936,093
2023-07-214,215.004,260.004,150.004,230.003,879.897,595
2023-07-204,230.004,235.004,180.004,230.003,879.896,124
2023-07-194,275.004,275.004,195.004,260.003,907.406,358
2023-07-184,245.004,325.004,140.004,265.003,911.9917,643
2023-07-174,195.004,285.004,195.004,285.003,930.3311,753
2023-07-144,245.004,290.004,210.004,280.003,925.752,159
2023-07-134,255.004,345.004,100.004,235.003,884.4741,619
2023-07-124,330.004,365.004,250.004,280.003,925.7546,551
2023-07-114,440.004,440.004,320.004,325.003,967.0266,224
2023-07-104,380.004,450.004,345.004,425.004,058.7560,913
2023-07-074,360.004,440.004,340.004,385.004,022.0668,022
2023-07-064,340.004,480.004,340.004,410.004,044.9990,618
2023-07-054,345.004,415.004,315.004,360.003,999.1368,695
2023-07-044,350.004,440.004,275.004,370.004,008.3047,597
2023-07-034,295.004,350.004,260.004,350.003,989.9548,829
2023-06-304,270.004,370.004,255.004,295.003,939.5150,312
2023-06-294,370.004,385.004,250.004,360.003,999.1371,707
2023-06-284,305.004,395.004,305.004,370.004,008.3057,935
2023-06-274,300.004,350.004,280.004,350.003,989.9548,352
2023-06-264,330.004,395.004,255.004,300.003,944.0981,075
2023-06-234,475.004,490.004,385.004,405.004,040.4088,659
2023-06-224,470.004,540.004,395.004,490.004,118.3774,056
2023-06-214,420.004,505.004,410.004,470.004,100.0274,657
2023-06-204,450.004,530.004,325.004,480.004,109.1960,547
2023-06-194,570.004,575.004,510.004,535.004,159.6472,232
2023-06-164,580.004,595.004,540.004,570.004,191.7486,434
2023-06-154,545.004,610.004,545.004,590.004,210.0978,371
2023-06-144,590.004,595.004,530.004,575.004,196.3384,085
2023-06-134,550.004,600.004,550.004,595.004,214.6879,366
2023-06-124,595.004,640.004,515.004,580.004,200.92103,384
2023-06-094,570.004,610.004,555.004,595.004,214.6898,078
2023-06-084,575.004,600.004,545.004,570.004,191.7499,731
2023-06-074,585.004,605.004,560.004,590.004,210.0979,651
2023-06-054,580.004,610.004,535.004,585.004,205.5094,676
2023-06-024,525.004,590.004,520.004,575.004,196.33122,941
2023-06-014,430.004,525.004,410.004,520.004,145.88174,274
2023-05-314,325.004,400.004,265.004,385.004,022.0633,964
2023-05-304,280.004,345.004,230.004,305.003,948.687,834
2023-05-264,375.004,375.004,255.004,255.003,902.8211,324
2023-05-254,320.004,320.004,250.004,315.003,957.856,372
2023-05-244,350.004,350.004,270.004,320.003,962.445,203
2023-05-234,350.004,360.004,260.004,305.003,948.6824,833
2023-05-224,215.004,290.004,195.004,290.003,934.925,148
2023-05-194,175.004,250.004,155.004,215.003,866.138,454
2023-05-184,270.004,270.004,160.004,175.003,829.444,691
2023-05-174,170.004,200.004,125.004,175.003,829.4410,384
2023-05-164,260.004,260.004,160.004,170.003,824.8518,000
2023-05-154,170.004,285.004,170.004,285.003,930.3323,995
2023-05-124,175.004,255.004,165.004,170.003,824.8521,266
2023-05-114,225.004,235.004,200.004,200.003,852.374,715
2023-05-104,160.004,235.004,160.004,225.003,875.302,931
2023-05-094,200.004,230.004,195.004,200.003,852.376,245
2023-05-084,180.004,245.004,170.004,185.003,838.619,398
← NewerPage 14 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.