See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI98.99▲ 1.89%
← 005720.KO stock page

Nexen Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-214,155.004,300.004,105.004,215.003,763.1615,220
2022-02-184,180.004,220.004,140.004,180.003,731.9110,003
2022-02-174,180.004,215.004,145.004,180.003,731.9119,570
2022-02-164,140.004,175.004,105.004,140.003,696.2019,515
2022-02-154,155.004,175.004,070.004,090.003,651.5610,044
2022-02-144,150.004,200.004,100.004,170.003,722.9820,833
2022-02-114,250.004,280.004,200.004,250.003,794.408,813
2022-02-104,250.004,300.004,250.004,255.003,798.8719,827
2022-02-094,235.004,280.004,220.004,265.003,807.8012,229
2022-02-084,205.004,240.004,185.004,235.003,781.0126,034
2022-02-074,255.004,255.004,190.004,200.003,749.7614,189
2022-02-044,220.004,255.004,155.004,255.003,798.878,750
2022-02-034,150.004,210.004,145.004,200.003,749.7628,207
2022-01-283,960.004,140.003,890.004,100.003,660.4859,047
2022-01-274,255.004,255.003,950.003,950.003,526.5671,236
2022-01-264,190.004,240.004,155.004,170.003,722.9843,795
2022-01-254,435.004,435.004,195.004,205.003,754.2377,284
2022-01-244,570.004,570.004,435.004,435.003,959.5728,932
2022-01-214,595.004,615.004,535.004,570.004,080.1015,454
2022-01-204,570.004,620.004,525.004,595.004,102.4213,083
2022-01-194,575.004,655.004,515.004,570.004,080.1034,248
2022-01-184,620.004,620.004,545.004,575.004,084.5624,684
2022-01-174,570.004,590.004,520.004,540.004,053.3222,569
2022-01-144,535.004,610.004,535.004,575.004,084.5625,070
2022-01-134,555.004,580.004,555.004,560.004,071.1735,417
2022-01-124,560.004,600.004,535.004,555.004,066.7153,117
2022-01-114,590.004,700.004,545.004,555.004,066.71105,655
2022-01-104,680.004,690.004,590.004,590.004,097.9661,067
2022-01-074,640.004,775.004,605.004,680.004,178.31115,041
2022-01-064,640.004,710.004,640.004,640.004,142.6069,950
2022-01-054,740.005,040.004,640.004,720.004,214.02614,537
2022-01-044,600.005,200.004,560.004,700.004,196.161,281,966
2022-01-034,655.004,655.004,560.004,600.004,106.8815,256
2021-12-304,530.004,605.004,515.004,560.004,071.177,207
2021-12-294,685.004,685.004,450.004,525.004,039.92428,152
2021-12-284,580.004,680.004,560.004,660.004,071.1758,145
2021-12-274,585.004,600.004,560.004,580.004,001.28400,845
2021-12-244,630.004,630.004,560.004,570.003,992.544,732
2021-12-234,565.004,605.004,510.004,585.004,005.6516,956
2021-12-224,595.004,630.004,545.004,565.003,988.188,062
2021-12-214,560.004,710.004,545.004,590.004,010.0221,597
2021-12-204,550.004,625.004,510.004,540.003,966.348,264
2021-12-174,610.004,660.004,585.004,610.004,027.492,851
2021-12-164,630.004,675.004,575.004,610.004,027.498,936
2021-12-154,700.004,700.004,625.004,630.004,044.9612,089
2021-12-144,630.004,705.004,630.004,650.004,062.443,395
2021-12-134,680.004,725.004,650.004,660.004,071.176,137
2021-12-104,640.004,710.004,640.004,640.004,053.705,776
2021-12-094,655.004,745.004,615.004,695.004,101.7510,225
2021-12-084,640.004,670.004,630.004,655.004,066.8017,893
2021-12-074,600.004,670.004,600.004,640.004,053.704,472
2021-12-064,605.004,635.004,555.004,600.004,018.757,893
2021-12-034,580.004,615.004,545.004,605.004,023.1216,099
2021-12-024,430.004,550.004,430.004,550.003,975.077,958
2021-12-014,400.004,500.004,350.004,500.003,931.3919,147
2021-11-304,580.004,635.004,445.004,485.003,918.2857,022
2021-11-294,595.004,695.004,540.004,635.004,049.3321,136
2021-11-264,795.004,840.004,640.004,695.004,101.7526,602
2021-11-254,910.004,950.004,800.004,820.004,210.9541,163
2021-11-244,850.004,900.004,790.004,885.004,267.7417,561
← NewerPage 20 of 21 · 1,224 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.