Nexen Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 6,640.00 | 7,010.00 | 6,630.00 | 6,830.00 | 6,650.53 | 142,678 |
| 2025-07-22 | 6,620.00 | 6,850.00 | 6,610.00 | 6,700.00 | 6,523.95 | 69,605 |
| 2025-07-21 | 7,120.00 | 7,120.00 | 6,690.00 | 6,800.00 | 6,621.32 | 152,608 |
| 2025-07-18 | 7,210.00 | 7,290.00 | 6,940.00 | 7,130.00 | 6,942.65 | 48,324 |
| 2025-07-17 | 7,200.00 | 7,250.00 | 7,060.00 | 7,210.00 | 7,020.55 | 43,879 |
| 2025-07-16 | 7,240.00 | 7,290.00 | 7,100.00 | 7,220.00 | 7,030.29 | 45,459 |
| 2025-07-15 | 7,270.00 | 7,390.00 | 7,210.00 | 7,250.00 | 7,059.50 | 53,551 |
| 2025-07-14 | 7,300.00 | 7,400.00 | 7,220.00 | 7,360.00 | 7,166.61 | 67,264 |
| 2025-07-11 | 7,230.00 | 7,460.00 | 7,100.00 | 7,200.00 | 7,010.81 | 68,846 |
| 2025-07-10 | 6,730.00 | 7,350.00 | 6,720.00 | 7,300.00 | 7,108.18 | 296,397 |
| 2025-07-09 | 6,470.00 | 6,830.00 | 6,470.00 | 6,720.00 | 6,543.42 | 45,288 |
| 2025-07-08 | 6,480.00 | 6,590.00 | 6,430.00 | 6,530.00 | 6,358.42 | 20,030 |
| 2025-07-07 | 6,360.00 | 6,530.00 | 6,360.00 | 6,530.00 | 6,358.42 | 18,665 |
| 2025-07-04 | 6,420.00 | 6,560.00 | 6,420.00 | 6,440.00 | 6,270.78 | 44,480 |
| 2025-07-03 | 6,440.00 | 6,570.00 | 6,380.00 | 6,490.00 | 6,319.47 | 75,590 |
| 2025-07-02 | 6,590.00 | 6,630.00 | 6,400.00 | 6,420.00 | 6,251.31 | 45,102 |
| 2025-07-01 | 6,280.00 | 6,610.00 | 6,280.00 | 6,590.00 | 6,416.84 | 47,569 |
| 2025-06-30 | 6,240.00 | 6,390.00 | 6,190.00 | 6,330.00 | 6,163.67 | 16,861 |
| 2025-06-27 | 6,280.00 | 6,420.00 | 6,200.00 | 6,240.00 | 6,076.04 | 24,717 |
| 2025-06-26 | 6,500.00 | 6,500.00 | 6,130.00 | 6,260.00 | 6,095.51 | 93,484 |
| 2025-06-25 | 6,650.00 | 6,650.00 | 6,400.00 | 6,500.00 | 6,329.20 | 62,282 |
| 2025-06-24 | 6,250.00 | 6,570.00 | 6,250.00 | 6,520.00 | 6,348.68 | 65,359 |
| 2025-06-23 | 6,150.00 | 6,240.00 | 6,070.00 | 6,240.00 | 6,076.04 | 71,294 |
| 2025-06-20 | 6,140.00 | 6,330.00 | 6,140.00 | 6,200.00 | 6,037.09 | 27,478 |
| 2025-06-19 | 6,120.00 | 6,250.00 | 6,090.00 | 6,200.00 | 6,037.09 | 54,461 |
| 2025-06-18 | 6,080.00 | 6,230.00 | 6,070.00 | 6,190.00 | 6,027.35 | 71,653 |
| 2025-06-17 | 6,130.00 | 6,270.00 | 6,120.00 | 6,120.00 | 5,959.19 | 113,792 |
| 2025-06-16 | 6,020.00 | 6,250.00 | 5,910.00 | 6,200.00 | 6,037.09 | 83,012 |
| 2025-06-13 | 6,200.00 | 6,240.00 | 5,930.00 | 6,020.00 | 5,861.82 | 108,484 |
| 2025-06-12 | 6,100.00 | 6,250.00 | 6,000.00 | 6,170.00 | 6,007.88 | 47,679 |
| 2025-06-11 | 6,070.00 | 6,200.00 | 5,900.00 | 6,200.00 | 6,037.09 | 55,414 |
| 2025-06-10 | 6,100.00 | 6,250.00 | 5,960.00 | 6,070.00 | 5,910.50 | 83,329 |
| 2025-06-09 | 6,010.00 | 6,420.00 | 6,010.00 | 6,160.00 | 5,998.14 | 101,367 |
| 2025-06-05 | 6,020.00 | 6,200.00 | 5,900.00 | 6,000.00 | 5,842.34 | 85,365 |
| 2025-06-04 | 5,790.00 | 6,200.00 | 5,790.00 | 6,020.00 | 5,861.82 | 97,147 |
| 2025-06-02 | 5,760.00 | 5,890.00 | 5,640.00 | 5,780.00 | 5,628.12 | 93,317 |
| 2025-05-30 | 5,650.00 | 6,050.00 | 5,650.00 | 5,820.00 | 5,667.07 | 124,471 |
| 2025-05-29 | 5,430.00 | 5,750.00 | 5,430.00 | 5,690.00 | 5,540.49 | 96,202 |
| 2025-05-28 | 5,460.00 | 5,520.00 | 5,270.00 | 5,480.00 | 5,336.01 | 183,261 |
| 2025-05-27 | 5,730.00 | 5,750.00 | 5,420.00 | 5,460.00 | 5,316.53 | 79,475 |
| 2025-05-26 | 5,660.00 | 5,790.00 | 5,630.00 | 5,730.00 | 5,579.44 | 37,567 |
| 2025-05-23 | 5,610.00 | 5,720.00 | 5,550.00 | 5,700.00 | 5,550.23 | 25,158 |
| 2025-05-22 | 5,700.00 | 5,740.00 | 5,470.00 | 5,660.00 | 5,511.28 | 44,196 |
| 2025-05-21 | 5,450.00 | 5,700.00 | 5,410.00 | 5,700.00 | 5,550.23 | 85,075 |
| 2025-05-20 | 5,340.00 | 5,490.00 | 5,300.00 | 5,430.00 | 5,287.32 | 65,874 |
| 2025-05-19 | 5,440.00 | 5,500.00 | 5,220.00 | 5,270.00 | 5,131.52 | 92,022 |
| 2025-05-16 | 5,380.00 | 5,480.00 | 5,240.00 | 5,250.00 | 5,112.05 | 45,520 |
| 2025-05-15 | 5,260.00 | 5,410.00 | 5,230.00 | 5,380.00 | 5,238.63 | 22,429 |
| 2025-05-14 | 5,290.00 | 5,400.00 | 5,230.00 | 5,320.00 | 5,180.21 | 50,924 |
| 2025-05-13 | 5,430.00 | 5,430.00 | 4,970.00 | 5,290.00 | 5,151.00 | 59,182 |
| 2025-05-12 | 4,915.00 | 5,400.00 | 4,910.00 | 5,300.00 | 5,160.74 | 189,573 |
| 2025-05-09 | 4,915.00 | 4,930.00 | 4,855.00 | 4,865.00 | 4,737.17 | 20,798 |
| 2025-05-08 | 4,785.00 | 4,935.00 | 4,765.00 | 4,935.00 | 4,805.33 | 28,035 |
| 2025-05-07 | 4,675.00 | 4,780.00 | 4,660.00 | 4,780.00 | 4,654.40 | 29,702 |
| 2025-05-02 | 4,660.00 | 4,755.00 | 4,655.00 | 4,670.00 | 4,547.29 | 25,117 |
| 2025-04-30 | 4,780.00 | 4,795.00 | 4,700.00 | 4,715.00 | 4,591.11 | 18,616 |
| 2025-04-29 | 4,770.00 | 4,780.00 | 4,675.00 | 4,780.00 | 4,654.40 | 25,715 |
| 2025-04-28 | 4,660.00 | 4,780.00 | 4,660.00 | 4,695.00 | 4,571.63 | 30,321 |
| 2025-04-25 | 4,630.00 | 4,725.00 | 4,630.00 | 4,690.00 | 4,566.76 | 17,983 |
| 2025-04-24 | 4,660.00 | 4,695.00 | 4,625.00 | 4,625.00 | 4,503.47 | 21,388 |
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.