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
2023-02-074,060.004,095.004,010.004,045.003,710.206,205
2023-02-064,020.004,060.003,990.004,060.003,723.9610,599
2023-02-034,015.004,055.004,000.004,015.003,682.687,832
2023-02-024,000.004,035.003,970.004,015.003,682.684,814
2023-02-014,000.004,025.003,975.004,000.003,668.928,887
2023-01-313,985.004,000.003,970.004,000.003,668.924,543
2023-01-304,030.004,030.003,985.003,985.003,655.161,806
2023-01-274,000.004,040.003,960.004,030.003,696.447,931
2023-01-264,035.004,035.003,980.004,000.003,668.926,608
2023-01-254,025.004,025.003,945.003,995.003,664.346,392
2023-01-204,005.004,005.003,940.003,965.003,636.8212,059
2023-01-193,940.004,000.003,940.003,995.003,664.342,678
2023-01-183,975.004,005.003,960.003,975.003,645.9910,712
2023-01-174,030.004,030.003,970.003,975.003,645.998,589
2023-01-164,060.004,060.003,970.004,015.003,682.682,170
2023-01-133,995.004,045.003,960.004,000.003,668.9214,114
2023-01-124,020.004,035.003,970.003,995.003,664.343,729
2023-01-113,985.004,010.003,940.003,995.003,664.346,954
2023-01-103,990.004,045.003,920.003,935.003,609.3012,268
2023-01-093,925.004,000.003,925.003,940.003,613.8910,790
2023-01-063,950.004,000.003,875.003,945.003,618.4823,812
2023-01-054,040.004,040.003,950.003,950.003,623.066,044
2023-01-043,930.004,010.003,930.003,980.003,650.586,074
2023-01-034,050.004,050.003,905.004,000.003,668.9211,709
2023-01-024,105.004,170.003,900.004,080.003,742.3015,571
2022-12-294,125.004,185.004,035.004,105.003,765.2313,142
2022-12-284,130.004,180.004,050.004,135.003,792.7510,562
2022-12-274,120.004,135.004,080.004,130.003,687.2743,513
2022-12-264,170.004,175.004,105.004,120.003,678.344,917
2022-12-234,195.004,195.004,140.004,170.003,722.986,640
2022-12-224,200.004,200.004,150.004,175.003,727.443,737
2022-12-214,170.004,180.004,135.004,175.003,727.442,800
2022-12-204,170.004,180.004,130.004,135.003,691.737,318
2022-12-194,215.004,215.004,160.004,175.003,727.442,255
2022-12-164,200.004,300.004,175.004,220.003,767.6214,125
2022-12-154,185.004,240.004,170.004,240.003,785.4819,550
2022-12-144,195.004,200.004,160.004,165.003,718.527,119
2022-12-134,180.004,200.004,155.004,175.003,727.445,931
2022-12-124,195.004,195.004,170.004,180.003,731.913,022
2022-12-094,200.004,205.004,170.004,175.003,727.4412,290
2022-12-084,240.004,240.004,160.004,195.003,745.3027,601
2022-12-074,230.004,235.004,170.004,220.003,767.6227,081
2022-12-064,245.004,275.004,185.004,230.003,776.5520,881
2022-12-054,160.004,250.004,130.004,245.003,789.9423,024
2022-12-024,130.004,165.004,130.004,160.003,714.058,275
2022-12-014,140.004,175.004,130.004,150.003,705.1240,314
2022-11-304,155.004,165.004,110.004,145.003,700.6615,774
2022-11-294,095.004,155.004,065.004,155.003,709.5914,649
2022-11-284,055.004,125.004,055.004,100.003,660.489,010
2022-11-254,160.004,160.004,050.004,120.003,678.3411,123
2022-11-244,140.004,165.004,125.004,150.003,705.1221,667
2022-11-234,125.004,125.004,095.004,120.003,678.3413,593
2022-11-224,090.004,135.004,085.004,125.003,682.8010,134
2022-11-214,140.004,140.004,090.004,135.003,691.734,865
2022-11-184,115.004,150.004,080.004,140.003,696.2010,678
2022-11-174,135.004,135.004,085.004,115.003,673.8814,719
2022-11-164,135.004,155.004,120.004,130.003,687.273,420
2022-11-154,135.004,180.004,105.004,140.003,696.2010,335
2022-11-144,110.004,145.004,050.004,135.003,691.7335,627
2022-11-114,140.004,145.004,090.004,105.003,664.9517,725
← NewerPage 16 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.