Nexen Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 4,675.00 | 4,680.00 | 4,635.00 | 4,660.00 | 4,537.55 | 19,686 |
| 2025-04-22 | 4,630.00 | 4,675.00 | 4,590.00 | 4,675.00 | 4,552.16 | 12,325 |
| 2025-04-21 | 4,565.00 | 4,660.00 | 4,565.00 | 4,640.00 | 4,518.08 | 28,395 |
| 2025-04-18 | 4,485.00 | 4,570.00 | 4,485.00 | 4,560.00 | 4,440.18 | 31,776 |
| 2025-04-17 | 4,525.00 | 4,575.00 | 4,490.00 | 4,515.00 | 4,396.36 | 11,203 |
| 2025-04-16 | 4,560.00 | 4,560.00 | 4,480.00 | 4,500.00 | 4,381.76 | 32,081 |
| 2025-04-15 | 4,540.00 | 4,555.00 | 4,500.00 | 4,545.00 | 4,425.57 | 46,882 |
| 2025-04-14 | 4,540.00 | 4,540.00 | 4,500.00 | 4,525.00 | 4,406.10 | 14,498 |
| 2025-04-11 | 4,505.00 | 4,605.00 | 4,475.00 | 4,565.00 | 4,445.05 | 48,460 |
| 2025-04-10 | 4,515.00 | 4,520.00 | 4,445.00 | 4,505.00 | 4,386.63 | 38,743 |
| 2025-04-09 | 4,470.00 | 4,505.00 | 4,420.00 | 4,440.00 | 4,323.33 | 34,746 |
| 2025-04-08 | 4,465.00 | 4,615.00 | 4,465.00 | 4,510.00 | 4,391.49 | 43,567 |
| 2025-04-07 | 4,625.00 | 4,625.00 | 4,420.00 | 4,510.00 | 4,391.49 | 28,453 |
| 2025-04-04 | 4,550.00 | 4,620.00 | 4,525.00 | 4,620.00 | 4,498.60 | 48,461 |
| 2025-04-03 | 4,630.00 | 4,630.00 | 4,525.00 | 4,555.00 | 4,435.31 | 49,760 |
| 2025-04-02 | 4,630.00 | 4,645.00 | 4,565.00 | 4,625.00 | 4,503.47 | 44,089 |
| 2025-04-01 | 4,595.00 | 4,630.00 | 4,550.00 | 4,615.00 | 4,493.74 | 55,696 |
| 2025-03-31 | 4,650.00 | 4,680.00 | 4,510.00 | 4,590.00 | 4,469.39 | 46,082 |
| 2025-03-28 | 4,700.00 | 4,700.00 | 4,580.00 | 4,625.00 | 4,503.47 | 27,886 |
| 2025-03-27 | 4,755.00 | 4,765.00 | 4,645.00 | 4,680.00 | 4,557.03 | 97,454 |
| 2025-03-26 | 4,760.00 | 4,790.00 | 4,650.00 | 4,770.00 | 4,644.66 | 96,949 |
| 2025-03-25 | 4,715.00 | 4,780.00 | 4,650.00 | 4,675.00 | 4,552.16 | 78,474 |
| 2025-03-24 | 4,475.00 | 4,640.00 | 4,475.00 | 4,640.00 | 4,518.08 | 57,613 |
| 2025-03-21 | 4,530.00 | 4,530.00 | 4,485.00 | 4,515.00 | 4,396.36 | 34,358 |
| 2025-03-20 | 4,515.00 | 4,540.00 | 4,490.00 | 4,515.00 | 4,396.36 | 55,928 |
| 2025-03-19 | 4,460.00 | 4,590.00 | 4,455.00 | 4,515.00 | 4,396.36 | 47,499 |
| 2025-03-18 | 4,490.00 | 4,530.00 | 4,455.00 | 4,485.00 | 4,367.15 | 31,053 |
| 2025-03-17 | 4,600.00 | 4,615.00 | 4,490.00 | 4,490.00 | 4,372.02 | 106,928 |
| 2025-03-14 | 4,485.00 | 4,585.00 | 4,455.00 | 4,585.00 | 4,464.52 | 42,951 |
| 2025-03-13 | 4,495.00 | 4,620.00 | 4,440.00 | 4,485.00 | 4,367.15 | 87,168 |
| 2025-03-12 | 4,550.00 | 4,565.00 | 4,505.00 | 4,565.00 | 4,445.05 | 3,649 |
| 2025-03-11 | 4,665.00 | 4,665.00 | 4,545.00 | 4,545.00 | 4,425.57 | 77,422 |
| 2025-03-10 | 4,630.00 | 4,675.00 | 4,570.00 | 4,675.00 | 4,552.16 | 41,529 |
| 2025-03-07 | 4,605.00 | 4,670.00 | 4,600.00 | 4,635.00 | 4,513.21 | 30,885 |
| 2025-03-06 | 4,560.00 | 4,660.00 | 4,560.00 | 4,645.00 | 4,522.95 | 20,235 |
| 2025-03-05 | 4,570.00 | 4,595.00 | 4,515.00 | 4,595.00 | 4,474.26 | 21,599 |
| 2025-03-04 | 4,500.00 | 4,635.00 | 4,455.00 | 4,570.00 | 4,449.92 | 18,572 |
| 2025-02-28 | 4,575.00 | 4,660.00 | 4,540.00 | 4,560.00 | 4,440.18 | 31,898 |
| 2025-02-27 | 4,400.00 | 4,600.00 | 4,400.00 | 4,600.00 | 4,479.13 | 45,778 |
| 2025-02-26 | 4,370.00 | 4,460.00 | 4,370.00 | 4,400.00 | 4,284.38 | 29,397 |
| 2025-02-25 | 4,415.00 | 4,460.00 | 4,395.00 | 4,410.00 | 4,294.12 | 29,116 |
| 2025-02-24 | 4,435.00 | 4,485.00 | 4,425.00 | 4,425.00 | 4,308.73 | 28,731 |
| 2025-02-21 | 4,435.00 | 4,445.00 | 4,395.00 | 4,435.00 | 4,318.46 | 17,392 |
| 2025-02-20 | 4,325.00 | 4,435.00 | 4,325.00 | 4,415.00 | 4,298.99 | 23,411 |
| 2025-02-19 | 4,340.00 | 4,420.00 | 4,325.00 | 4,335.00 | 4,221.09 | 18,341 |
| 2025-02-18 | 4,305.00 | 4,395.00 | 4,300.00 | 4,335.00 | 4,221.09 | 20,005 |
| 2025-02-17 | 4,315.00 | 4,365.00 | 4,310.00 | 4,325.00 | 4,211.36 | 12,237 |
| 2025-02-14 | 4,315.00 | 4,365.00 | 4,290.00 | 4,330.00 | 4,216.22 | 12,188 |
| 2025-02-13 | 4,300.00 | 4,335.00 | 4,285.00 | 4,315.00 | 4,201.62 | 11,904 |
| 2025-02-12 | 4,320.00 | 4,360.00 | 4,285.00 | 4,295.00 | 4,182.14 | 22,510 |
| 2025-02-11 | 4,315.00 | 4,350.00 | 4,275.00 | 4,350.00 | 4,235.70 | 16,588 |
| 2025-02-10 | 4,430.00 | 4,430.00 | 4,270.00 | 4,355.00 | 4,240.57 | 25,794 |
| 2025-02-07 | 4,330.00 | 4,360.00 | 4,330.00 | 4,330.00 | 4,216.22 | 7,152 |
| 2025-02-06 | 4,315.00 | 4,425.00 | 4,300.00 | 4,425.00 | 4,308.73 | 20,367 |
| 2025-02-05 | 4,360.00 | 4,440.00 | 4,310.00 | 4,340.00 | 4,225.96 | 6,341 |
| 2025-02-04 | 4,270.00 | 4,360.00 | 4,270.00 | 4,350.00 | 4,235.70 | 14,956 |
| 2025-02-03 | 4,300.00 | 4,385.00 | 4,275.00 | 4,290.00 | 4,177.27 | 30,440 |
| 2025-01-31 | 4,325.00 | 4,425.00 | 4,295.00 | 4,325.00 | 4,211.36 | 13,311 |
| 2025-01-24 | 4,210.00 | 4,345.00 | 4,210.00 | 4,335.00 | 4,221.09 | 40,246 |
| 2025-01-23 | 4,365.00 | 4,425.00 | 4,205.00 | 4,235.00 | 4,123.72 | 122,916 |
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.