See inside every stock. Pro
WatchlistPro
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%WTI99.76▲ 2.69%
← 005720.KO stock page

Nexen Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-184,340.004,340.004,280.004,315.003,852.445,434
2022-05-174,340.004,345.004,305.004,315.003,852.4411,545
2022-05-164,335.004,360.004,310.004,345.003,879.224,275
2022-05-134,310.004,350.004,290.004,335.003,870.2918,347
2022-05-124,410.004,410.004,305.004,310.003,847.9717,860
2022-05-114,500.004,500.004,400.004,410.003,937.255,063
2022-05-104,400.004,615.004,255.004,415.003,941.7235,237
2022-05-094,460.004,460.004,390.004,410.003,937.257,005
2022-05-064,460.004,470.004,390.004,465.003,986.3616,301
2022-05-044,505.004,540.004,465.004,470.003,990.8228,487
2022-05-034,560.004,590.004,500.004,540.004,053.3211,194
2022-05-024,515.004,545.004,485.004,540.004,053.327,231
2022-04-294,440.004,520.004,440.004,515.004,031.007,870
2022-04-284,430.004,495.004,430.004,445.003,968.506,886
2022-04-274,465.004,465.004,410.004,430.003,955.1113,279
2022-04-264,455.004,525.004,455.004,480.003,999.7525,343
2022-04-254,530.004,530.004,470.004,470.003,990.827,817
2022-04-224,565.004,580.004,450.004,535.004,048.8514,887
2022-04-214,570.004,590.004,540.004,565.004,075.649,574
2022-04-204,545.004,590.004,505.004,570.004,080.1047,283
2022-04-194,495.004,530.004,480.004,505.004,022.078,789
2022-04-184,475.004,510.004,445.004,495.004,013.1417,251
2022-04-154,445.004,475.004,430.004,475.003,995.286,770
2022-04-144,475.004,485.004,450.004,460.003,981.8913,379
2022-04-134,440.004,475.004,420.004,475.003,995.2833,132
2022-04-124,405.004,445.004,365.004,440.003,964.04175,683
2022-04-114,450.004,460.004,385.004,405.003,932.796,342
2022-04-084,390.004,445.004,380.004,430.003,955.1112,807
2022-04-074,395.004,420.004,360.004,390.003,919.409,813
2022-04-064,420.004,485.004,370.004,395.003,923.866,718
2022-04-054,400.004,450.004,400.004,425.003,950.647,910
2022-04-044,385.004,455.004,365.004,405.003,932.7921,568
2022-04-014,420.004,435.004,380.004,385.003,914.9312,945
2022-03-314,370.004,425.004,370.004,420.003,946.1815,517
2022-03-304,375.004,390.004,345.004,385.003,914.9313,477
2022-03-294,370.004,385.004,355.004,370.003,901.5415,527
2022-03-284,340.004,370.004,330.004,365.003,897.085,620
2022-03-254,340.004,365.004,325.004,340.003,874.7615,300
2022-03-244,335.004,350.004,300.004,340.003,874.7614,138
2022-03-234,360.004,360.004,290.004,335.003,870.294,759
2022-03-224,315.004,350.004,290.004,330.003,865.8310,904
2022-03-214,360.004,360.004,300.004,315.003,852.4411,819
2022-03-184,325.004,355.004,280.004,310.003,847.977,231
2022-03-174,260.004,340.004,220.004,325.003,861.3624,873
2022-03-164,200.004,250.004,180.004,215.003,763.1615,109
2022-03-154,220.004,230.004,160.004,170.003,722.9813,794
2022-03-144,280.004,280.004,180.004,220.003,767.628,555
2022-03-114,285.004,285.004,190.004,240.003,785.4811,286
2022-03-104,210.004,280.004,195.004,240.003,785.489,282
2022-03-084,160.004,295.004,130.004,165.003,718.5215,053
2022-03-074,295.004,300.004,245.004,265.003,807.8020,451
2022-03-044,260.004,325.004,255.004,300.003,839.0418,205
2022-03-034,270.004,300.004,245.004,255.003,798.8712,991
2022-03-024,235.004,290.004,225.004,270.003,812.267,825
2022-02-284,260.004,260.004,215.004,225.003,772.088,031
2022-02-254,170.004,255.004,150.004,235.003,781.018,138
2022-02-244,245.004,245.004,120.004,170.003,722.9860,939
2022-02-234,130.004,215.004,130.004,210.003,758.697,792
2022-02-224,180.004,185.004,120.004,130.003,687.276,267
2022-02-214,155.004,300.004,105.004,215.003,763.1615,220
← NewerPage 19 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.