Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 005720.KO stock page

Nexen Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-123,615.003,685.003,615.003,680.003,285.517,436
2022-08-113,615.003,680.003,615.003,615.003,227.485,572
2022-08-103,640.003,640.003,600.003,600.003,214.086,589
2022-08-093,610.003,680.003,610.003,640.003,249.8013,282
2022-08-083,660.003,695.003,660.003,680.003,285.513,646
2022-08-053,635.003,710.003,635.003,690.003,294.449,515
2022-08-043,715.003,715.003,655.003,690.003,294.449,479
2022-08-033,640.003,700.003,635.003,685.003,289.9734,072
2022-08-023,630.003,645.003,615.003,640.003,249.8032,528
2022-08-013,610.003,650.003,610.003,630.003,240.875,342
2022-07-293,570.003,620.003,570.003,615.003,227.483,106
2022-07-283,585.003,650.003,560.003,565.003,182.848,362
2022-07-273,580.003,615.003,475.003,610.003,223.019,067
2022-07-263,600.003,600.003,530.003,580.003,196.236,755
2022-07-253,585.003,620.003,525.003,575.003,191.7613,231
2022-07-223,550.003,585.003,525.003,525.003,147.126,784
2022-07-213,545.003,555.003,520.003,550.003,169.443,737
2022-07-203,570.003,570.003,480.003,540.003,160.5212,169
2022-07-193,475.003,520.003,465.003,500.003,124.8011,176
2022-07-183,385.003,480.003,360.003,480.003,106.9513,957
2022-07-153,420.003,420.003,340.003,350.002,990.888,570
2022-07-143,380.003,405.003,350.003,390.003,026.605,861
2022-07-133,375.003,410.003,355.003,385.003,022.1313,098
2022-07-123,355.003,425.003,355.003,385.003,022.133,265
2022-07-113,505.003,505.003,330.003,405.003,039.9924,446
2022-07-083,505.003,505.003,470.003,470.003,098.023,563
2022-07-073,400.003,520.003,400.003,470.003,098.024,111
2022-07-063,530.003,530.003,375.003,415.003,048.924,265
2022-07-053,425.003,485.003,420.003,485.003,111.415,702
2022-07-043,435.003,470.003,360.003,425.003,057.8411,043
2022-07-013,545.003,545.003,415.003,435.003,066.779,861
2022-06-303,580.003,585.003,525.003,545.003,164.988,836
2022-06-293,630.003,630.003,530.003,615.003,227.4819,493
2022-06-283,555.003,635.003,540.003,615.003,227.488,448
2022-06-273,475.003,575.003,475.003,560.003,178.37125,965
2022-06-243,305.003,485.003,305.003,485.003,111.4122,152
2022-06-233,395.003,510.003,300.003,335.002,977.4993,621
2022-06-223,495.003,495.003,375.003,460.003,089.0951,040
2022-06-213,420.003,480.003,395.003,465.003,093.5695,230
2022-06-203,690.003,695.003,400.003,415.003,048.9254,392
2022-06-173,660.003,715.003,605.003,685.003,289.9714,960
2022-06-163,700.003,765.003,695.003,715.003,316.7610,198
2022-06-153,860.003,970.003,640.003,645.003,254.2655,042
2022-06-143,920.003,935.003,820.003,860.003,446.2125,633
2022-06-134,050.004,050.003,925.003,955.003,531.0310,521
2022-06-104,105.004,105.004,040.004,060.003,624.7714,309
2022-06-094,145.004,145.004,105.004,105.003,664.954,629
2022-06-084,165.004,190.004,130.004,145.003,700.6619,098
2022-06-074,220.004,220.004,155.004,190.003,740.8415,291
2022-06-034,220.004,240.004,210.004,220.003,767.6210,289
2022-06-024,255.004,300.004,190.004,210.003,758.694,473
2022-05-314,245.004,250.004,200.004,210.003,758.698,582
2022-05-304,225.004,245.004,185.004,200.003,749.7612,867
2022-05-274,220.004,245.004,145.004,225.003,772.0818,352
2022-05-264,190.004,235.004,145.004,195.003,745.3010,408
2022-05-254,170.004,245.004,170.004,185.003,736.374,774
2022-05-244,355.004,355.004,190.004,190.003,740.848,978
2022-05-234,325.004,325.004,075.004,245.003,789.9411,934
2022-05-204,275.004,335.004,275.004,320.003,856.906,502
2022-05-194,280.004,315.004,255.004,270.003,812.2623,746
← NewerPage 18 of 21 · 1,228 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.