Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 005720.KO stock page

Nexen Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-224,330.004,450.004,330.004,365.004,250.3053,053
2025-01-214,420.004,470.004,325.004,335.004,221.0938,963
2025-01-204,475.004,515.004,420.004,420.004,303.8636,778
2025-01-174,415.004,495.004,395.004,455.004,337.9415,614
2025-01-164,370.004,445.004,370.004,415.004,298.9913,306
2025-01-154,435.004,505.004,370.004,370.004,255.1722,626
2025-01-144,390.004,460.004,390.004,435.004,318.467,784
2025-01-134,360.004,460.004,360.004,430.004,313.609,420
2025-01-104,395.004,450.004,385.004,400.004,284.3814,943
2025-01-094,485.004,495.004,345.004,355.004,240.5771,387
2025-01-084,510.004,545.004,460.004,495.004,376.8929,082
2025-01-074,480.004,555.004,475.004,510.004,391.4919,158
2025-01-064,440.004,505.004,430.004,480.004,362.289,030
2025-01-034,390.004,475.004,390.004,435.004,318.4618,152
2025-01-024,575.004,620.004,400.004,405.004,289.2529,855
2024-12-304,595.004,645.004,525.004,570.004,449.9240,220
2024-12-274,515.004,595.004,505.004,595.004,474.2629,365
2024-12-264,595.004,630.004,530.004,630.004,376.8980,708
2024-12-244,625.004,625.004,560.004,595.004,343.8027,737
2024-12-234,525.004,630.004,520.004,625.004,372.1650,571
2024-12-204,520.004,555.004,490.004,510.004,263.4589,513
2024-12-194,535.004,575.004,510.004,530.004,282.3557,739
2024-12-184,520.004,640.004,500.004,540.004,291.8173,613
2024-12-174,545.004,580.004,470.004,515.004,268.1749,351
2024-12-164,605.004,615.004,535.004,535.004,287.0814,278
2024-12-134,660.004,660.004,570.004,605.004,353.2520,730
2024-12-124,530.004,665.004,480.004,665.004,409.9726,644
2024-12-114,520.004,605.004,520.004,555.004,305.9934,385
2024-12-104,590.004,590.004,495.004,520.004,272.9010,567
2024-12-094,480.004,530.004,400.004,490.004,244.5485,351
2024-12-064,535.004,610.004,535.004,560.004,310.7124,610
2024-12-054,570.004,600.004,545.004,570.004,320.176,095
2024-12-044,525.004,595.004,525.004,580.004,329.6234,906
2024-12-034,560.004,590.004,560.004,575.004,324.8915,353
2024-12-024,650.004,650.004,585.004,590.004,339.0724,305
2024-11-294,645.004,645.004,595.004,620.004,367.4363,918
2024-11-284,595.004,645.004,595.004,615.004,362.7117,320
2024-11-274,600.004,625.004,565.004,595.004,343.8014,684
2024-11-264,670.004,670.004,550.004,600.004,348.5321,355
2024-11-254,570.004,630.004,570.004,605.004,353.257,406
2024-11-224,700.004,700.004,590.004,615.004,362.7111,713
2024-11-214,570.004,660.004,570.004,615.004,362.713,393
2024-11-204,570.004,605.004,555.004,570.004,320.1712,036
2024-11-194,540.004,630.004,535.004,535.004,287.0844,024
2024-11-184,545.004,650.004,545.004,550.004,301.2681,816
2024-11-154,610.004,650.004,570.004,590.004,339.077,730
2024-11-144,605.004,675.004,585.004,650.004,395.7919,775
2024-11-134,555.004,625.004,555.004,605.004,353.2571,972
2024-11-124,720.004,740.004,515.004,600.004,348.5368,263
2024-11-114,635.004,730.004,635.004,730.004,471.4242,180
2024-11-084,635.004,715.004,625.004,670.004,414.7016,504
2024-11-074,580.004,685.004,560.004,660.004,405.2518,342
2024-11-064,630.004,670.004,560.004,625.004,372.1636,250
2024-11-054,560.004,630.004,545.004,615.004,362.7129,743
2024-11-044,550.004,620.004,510.004,565.004,315.4418,958
2024-11-014,545.004,615.004,470.004,550.004,301.2648,129
2024-10-314,575.004,655.004,500.004,555.004,305.9915,657
2024-10-304,625.004,695.004,610.004,620.004,367.4315,579
2024-10-294,625.004,670.004,565.004,625.004,372.1619,435
2024-10-284,660.004,695.004,595.004,615.004,362.7120,160
← NewerPage 8 of 21 · 1,223 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.