Nexen Corporation historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	4,860.00	4,870.00	4,825.00	4,850.00	4,237.16	19,804
2021-11-22	4,880.00	4,930.00	4,835.00	4,860.00	4,245.90	35,539
2021-11-19	4,870.00	4,920.00	4,860.00	4,880.00	4,263.37	13,214
2021-11-18	4,855.00	4,925.00	4,810.00	4,920.00	4,298.32	29,580
2021-11-17	4,920.00	4,980.00	4,860.00	4,920.00	4,298.32	19,176
2021-11-16	4,950.00	4,960.00	4,885.00	4,885.00	4,267.74	16,607
2021-11-15	4,920.00	4,970.00	4,885.00	4,965.00	4,337.63	44,589
2021-11-12	4,910.00	4,960.00	4,885.00	4,910.00	4,289.58	10,518
2021-11-11	4,920.00	4,925.00	4,860.00	4,910.00	4,289.58	10,336
2021-11-10	5,020.00	5,020.00	4,915.00	4,925.00	4,302.69	22,538
2021-11-09	4,960.00	5,010.00	4,940.00	4,975.00	4,346.37	13,310
2021-11-08	4,945.00	4,960.00	4,900.00	4,960.00	4,333.26	15,842
2021-11-05	4,950.00	4,965.00	4,900.00	4,945.00	4,320.16	31,725
2021-11-04	5,010.00	5,040.00	4,945.00	4,950.00	4,324.53	42,049
2021-11-03	5,060.00	5,060.00	4,985.00	4,995.00	4,363.84	16,164
2021-11-02	5,080.00	5,090.00	5,010.00	5,060.00	4,420.63	32,119
2021-11-01	5,030.00	5,080.00	5,000.00	5,010.00	4,376.95	16,165
2021-10-29	5,010.00	5,100.00	4,985.00	5,020.00	4,385.68	41,172
2021-10-28	5,020.00	5,040.00	4,990.00	5,010.00	4,376.95	14,792
2021-10-27	5,100.00	5,100.00	5,000.00	5,060.00	4,420.63	38,499
2021-10-26	5,000.00	5,080.00	5,000.00	5,050.00	4,411.89	21,046
2021-10-25	5,020.00	5,100.00	4,985.00	5,000.00	4,368.21	15,663
2021-10-22	5,010.00	5,020.00	4,955.00	5,020.00	4,385.68	36,220

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.