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
2022-11-104,085.004,110.004,055.004,080.003,642.6325,268
2022-11-094,080.004,140.004,045.004,075.003,638.1627,143
2022-11-084,030.004,100.003,990.004,080.003,642.6320,214
2022-11-073,980.004,060.003,955.004,000.003,571.2029,186
2022-11-043,960.004,050.003,935.003,975.003,548.8819,427
2022-11-033,965.003,995.003,945.003,960.003,535.4916,237
2022-11-023,995.004,000.003,950.003,990.003,562.2814,527
2022-11-014,015.004,015.003,955.003,975.003,548.8822,285
2022-10-314,030.004,030.003,965.004,000.003,571.2024,170
2022-10-284,030.004,030.003,950.004,000.003,571.2021,630
2022-10-274,010.004,035.003,985.004,010.003,580.1313,665
2022-10-263,960.004,030.003,960.004,010.003,580.1321,199
2022-10-254,020.004,020.003,955.004,000.003,571.2014,053
2022-10-243,955.004,010.003,930.004,000.003,571.2017,647
2022-10-213,930.003,990.003,845.003,955.003,531.0322,201
2022-10-204,050.004,060.003,925.003,955.003,531.0321,448
2022-10-194,075.004,075.003,995.004,020.003,589.0614,807
2022-10-184,000.004,050.003,960.003,995.003,566.7433,259
2022-10-173,865.004,040.003,865.004,000.003,571.2014,711
2022-10-143,835.003,995.003,835.003,920.003,499.7820,280
2022-10-133,850.003,895.003,760.003,845.003,432.8220,643
2022-10-124,075.004,190.003,765.003,850.003,437.2844,787
2022-10-114,195.004,195.004,075.004,080.003,642.6346,003
2022-10-074,170.004,210.004,135.004,195.003,745.3035,855
2022-10-064,105.004,200.004,020.004,170.003,722.9842,099
2022-10-054,000.004,090.003,950.004,085.003,647.0942,526
2022-10-044,045.004,050.003,955.004,000.003,571.2043,809
2022-09-303,850.003,960.003,835.003,960.003,535.4940,871
2022-09-293,810.003,965.003,810.003,890.003,473.0047,028
2022-09-283,860.003,940.003,705.003,800.003,392.6453,410
2022-09-273,875.003,940.003,830.003,890.003,473.0054,109
2022-09-264,100.004,135.003,840.003,875.003,459.6069,225
2022-09-234,135.004,170.004,080.004,135.003,691.7348,881
2022-09-224,170.004,185.004,125.004,170.003,722.9852,725
2022-09-214,130.004,195.004,120.004,185.003,736.3755,071
2022-09-204,145.004,225.004,120.004,145.003,700.6697,732
2022-09-194,130.004,190.004,105.004,145.003,700.6659,007
2022-09-164,205.004,230.004,130.004,130.003,687.2755,832
2022-09-154,165.004,225.004,165.004,205.003,754.2346,484
2022-09-144,090.004,195.004,060.004,160.003,714.0564,116
2022-09-134,210.004,250.004,125.004,160.003,714.0539,369
2022-09-084,165.004,230.004,165.004,200.003,749.7664,104
2022-09-074,190.004,190.004,120.004,175.003,727.4469,553
2022-09-064,040.004,180.004,040.004,180.003,731.9155,832
2022-09-054,080.004,085.004,030.004,070.003,633.7055,053
2022-09-024,015.004,105.004,015.004,065.003,629.2460,320
2022-09-014,050.004,065.004,010.004,010.003,580.1363,960
2022-08-314,040.004,050.004,025.004,045.003,611.3850,335
2022-08-303,985.004,055.003,985.004,040.003,606.9287,780
2022-08-293,945.003,995.003,915.003,985.003,557.8159,311
2022-08-263,890.003,980.003,865.003,970.003,544.4256,989
2022-08-253,810.003,885.003,810.003,865.003,450.6861,746
2022-08-243,845.003,855.003,785.003,805.003,397.1146,107
2022-08-233,790.003,865.003,750.003,805.003,397.1149,523
2022-08-223,750.003,800.003,745.003,795.003,388.1848,398
2022-08-193,765.003,835.003,760.003,800.003,392.6498,028
2022-08-183,765.003,765.003,715.003,760.003,356.9319,307
2022-08-173,760.004,005.003,705.003,765.003,361.40252,993
2022-08-163,695.003,695.003,620.003,645.003,254.266,999
2022-08-123,615.003,685.003,615.003,680.003,285.517,436
← NewerPage 17 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.