Nexen Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2021-10-21 | 4,975.00 | 5,050.00 | 4,975.00 | 5,010.00 | 4,376.95 | 13,673 |
| 2021-10-20 | 5,100.00 | 5,100.00 | 4,975.00 | 4,975.00 | 4,346.37 | 18,931 |
| 2021-10-19 | 5,100.00 | 5,100.00 | 5,000.00 | 5,060.00 | 4,420.63 | 83,790 |
| 2021-10-18 | 5,050.00 | 5,060.00 | 4,990.00 | 5,060.00 | 4,420.63 | 10,585 |
| 2021-10-15 | 5,040.00 | 5,050.00 | 4,990.00 | 5,030.00 | 4,394.42 | 43,386 |
| 2021-10-14 | 5,090.00 | 5,090.00 | 4,995.00 | 5,030.00 | 4,394.42 | 16,250 |
← NewerPage 21 of 21 · 1,228 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-31 | 175.0000 KRW |
| 2024-12-27 | 135.0000 KRW |
| 2023-12-27 | 125.0000 KRW |
| 2022-12-28 | 110.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 85.0000 KRW |
| 2019-12-27 | 80.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.