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
2023-05-044,140.004,225.004,140.004,180.003,834.0212,533
2023-05-034,185.004,185.004,150.004,165.003,820.274,964
2023-05-024,135.004,185.004,135.004,185.003,838.614,617
2023-04-284,225.004,225.004,135.004,135.003,792.758,119
2023-04-274,160.004,195.004,155.004,175.003,829.445,250
2023-04-264,165.004,195.004,125.004,155.003,811.0910,078
2023-04-254,135.004,200.004,065.004,165.003,820.2712,316
2023-04-244,170.004,220.004,115.004,135.003,792.7517,770
2023-04-214,140.004,185.004,140.004,185.003,838.6139,315
2023-04-204,130.004,165.004,130.004,140.003,797.3418,440
2023-04-194,125.004,155.004,125.004,130.003,788.165,579
2023-04-184,130.004,165.004,120.004,125.003,783.5816,432
2023-04-174,135.004,180.004,130.004,145.003,801.924,294
2023-04-144,130.004,195.004,130.004,175.003,829.4410,865
2023-04-134,205.004,250.004,140.004,150.003,806.5126,471
2023-04-124,105.004,255.004,105.004,250.003,898.2338,043
2023-04-114,140.004,185.004,095.004,105.003,765.239,108
2023-04-104,100.004,190.004,060.004,165.003,820.2722,269
2023-04-074,070.004,120.004,070.004,115.003,774.402,149
2023-04-064,080.004,170.004,050.004,070.003,733.132,975
2023-04-054,130.004,130.004,075.004,090.003,751.474,885
2023-04-044,195.004,195.004,115.004,130.003,788.168,208
2023-04-034,115.004,155.004,115.004,145.003,801.929,418
2023-03-314,080.004,145.004,070.004,115.003,774.409,830
2023-03-304,020.004,115.003,990.004,110.003,769.8214,000
2023-03-294,025.004,100.004,005.004,020.003,687.274,306
2023-03-283,985.004,050.003,985.004,025.003,691.853,334
2023-03-273,980.004,000.003,975.003,975.003,645.992,536
2023-03-243,955.004,010.003,955.003,975.003,645.991,786
2023-03-234,000.004,015.003,950.003,955.003,627.653,076
2023-03-224,035.004,055.003,970.003,975.003,645.996,324
2023-03-214,000.004,100.003,960.004,035.003,701.033,401
2023-03-204,080.004,080.003,955.004,000.003,668.924,799
2023-03-173,955.004,040.003,920.004,000.003,668.925,387
2023-03-164,050.004,055.003,890.003,935.003,609.3027,079
2023-03-154,000.004,040.003,875.004,015.003,682.688,733
2023-03-144,175.004,200.003,855.003,985.003,655.1614,904
2023-03-134,120.004,320.003,920.004,175.003,829.4445,583
2023-03-104,145.004,145.004,105.004,105.003,765.233,483
2023-03-094,145.004,150.004,125.004,145.003,801.924,681
2023-03-084,145.004,145.004,100.004,145.003,801.928,682
2023-03-074,085.004,145.004,055.004,145.003,801.9211,837
2023-03-064,130.004,130.004,050.004,085.003,746.894,934
2023-03-034,040.004,080.004,040.004,060.003,723.968,946
2023-03-024,080.004,105.004,030.004,040.003,705.6113,098
2023-02-284,080.004,120.004,055.004,075.003,737.721,462
2023-02-274,040.004,150.004,020.004,080.003,742.307,459
2023-02-244,045.004,065.004,000.004,045.003,710.2010,393
2023-02-234,025.004,055.004,025.004,055.003,719.378,013
2023-02-224,100.004,100.004,035.004,045.003,710.204,680
2023-02-214,010.004,105.003,975.004,100.003,760.6510,380
2023-02-204,005.004,065.004,000.004,005.003,673.5110,257
2023-02-174,000.004,030.003,990.004,030.003,696.447,759
2023-02-163,955.004,030.003,955.004,000.003,668.927,806
2023-02-154,000.004,005.003,905.003,985.003,655.168,165
2023-02-144,000.004,070.003,985.003,995.003,664.349,828
2023-02-134,065.004,075.003,990.004,000.003,668.9210,008
2023-02-104,105.004,135.004,055.004,065.003,728.543,012
2023-02-094,145.004,145.004,095.004,135.003,792.758,602
2023-02-084,045.004,170.004,045.004,145.003,801.9210,615
← NewerPage 15 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.