Nexen Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 4,650.00 | 4,705.00 | 4,500.00 | 4,645.00 | 4,391.07 | 39,370 |
| 2024-10-24 | 4,600.00 | 4,600.00 | 4,540.00 | 4,560.00 | 4,310.71 | 15,368 |
| 2024-10-23 | 4,555.00 | 4,620.00 | 4,490.00 | 4,530.00 | 4,282.35 | 15,577 |
| 2024-10-22 | 4,580.00 | 4,630.00 | 4,560.00 | 4,595.00 | 4,343.80 | 4,425 |
| 2024-10-21 | 4,640.00 | 4,695.00 | 4,585.00 | 4,585.00 | 4,334.35 | 27,242 |
| 2024-10-18 | 4,700.00 | 4,740.00 | 4,660.00 | 4,665.00 | 4,409.97 | 33,686 |
| 2024-10-17 | 4,690.00 | 4,700.00 | 4,625.00 | 4,700.00 | 4,443.06 | 24,076 |
| 2024-10-16 | 4,655.00 | 4,700.00 | 4,580.00 | 4,690.00 | 4,433.61 | 47,824 |
| 2024-10-15 | 4,640.00 | 4,700.00 | 4,580.00 | 4,700.00 | 4,443.06 | 34,712 |
| 2024-10-14 | 4,460.00 | 4,650.00 | 4,450.00 | 4,640.00 | 4,386.34 | 59,454 |
| 2024-10-11 | 4,450.00 | 4,510.00 | 4,450.00 | 4,500.00 | 4,254.00 | 19,020 |
| 2024-10-10 | 4,455.00 | 4,505.00 | 4,440.00 | 4,480.00 | 4,235.09 | 26,861 |
| 2024-10-08 | 4,550.00 | 4,605.00 | 4,455.00 | 4,455.00 | 4,211.46 | 38,064 |
| 2024-10-07 | 4,570.00 | 4,595.00 | 4,515.00 | 4,550.00 | 4,301.26 | 38,769 |
| 2024-10-04 | 4,490.00 | 4,575.00 | 4,470.00 | 4,520.00 | 4,272.90 | 56,813 |
| 2024-10-02 | 4,560.00 | 4,585.00 | 4,490.00 | 4,495.00 | 4,249.27 | 46,840 |
| 2024-09-30 | 4,545.00 | 4,595.00 | 4,520.00 | 4,565.00 | 4,315.44 | 8,193 |
| 2024-09-27 | 4,560.00 | 4,610.00 | 4,530.00 | 4,545.00 | 4,296.53 | 40,534 |
| 2024-09-26 | 4,520.00 | 4,595.00 | 4,500.00 | 4,565.00 | 4,315.44 | 10,252 |
| 2024-09-25 | 4,555.00 | 4,555.00 | 4,485.00 | 4,525.00 | 4,277.63 | 11,817 |
| 2024-09-24 | 4,505.00 | 4,560.00 | 4,505.00 | 4,525.00 | 4,277.63 | 23,497 |
| 2024-09-23 | 4,520.00 | 4,580.00 | 4,480.00 | 4,520.00 | 4,272.90 | 11,446 |
| 2024-09-20 | 4,475.00 | 4,560.00 | 4,470.00 | 4,525.00 | 4,277.63 | 13,811 |
| 2024-09-19 | 4,525.00 | 4,525.00 | 4,445.00 | 4,475.00 | 4,230.36 | 7,372 |
| 2024-09-13 | 4,445.00 | 4,525.00 | 4,440.00 | 4,495.00 | 4,249.27 | 12,072 |
| 2024-09-12 | 4,500.00 | 4,500.00 | 4,425.00 | 4,445.00 | 4,202.00 | 15,034 |
| 2024-09-11 | 4,590.00 | 4,590.00 | 4,450.00 | 4,455.00 | 4,211.46 | 10,440 |
| 2024-09-10 | 4,550.00 | 4,550.00 | 4,450.00 | 4,530.00 | 4,282.35 | 7,704 |
| 2024-09-09 | 4,560.00 | 4,560.00 | 4,405.00 | 4,485.00 | 4,239.82 | 25,610 |
| 2024-09-06 | 4,600.00 | 4,670.00 | 4,475.00 | 4,530.00 | 4,282.35 | 18,451 |
| 2024-09-05 | 4,550.00 | 4,590.00 | 4,530.00 | 4,575.00 | 4,324.89 | 51,391 |
| 2024-09-04 | 4,550.00 | 4,600.00 | 4,510.00 | 4,550.00 | 4,301.26 | 81,134 |
| 2024-09-03 | 4,625.00 | 4,660.00 | 4,555.00 | 4,585.00 | 4,334.35 | 26,605 |
| 2024-09-02 | 4,650.00 | 4,720.00 | 4,650.00 | 4,650.00 | 4,395.79 | 24,106 |
| 2024-08-30 | 4,750.00 | 4,760.00 | 4,635.00 | 4,700.00 | 4,443.06 | 42,210 |
| 2024-08-29 | 4,735.00 | 4,785.00 | 4,700.00 | 4,750.00 | 4,490.33 | 52,465 |
| 2024-08-28 | 4,730.00 | 4,760.00 | 4,700.00 | 4,710.00 | 4,452.51 | 47,383 |
| 2024-08-27 | 4,735.00 | 4,785.00 | 4,700.00 | 4,730.00 | 4,471.42 | 64,118 |
| 2024-08-26 | 4,795.00 | 4,805.00 | 4,765.00 | 4,775.00 | 4,513.96 | 39,909 |
| 2024-08-23 | 4,780.00 | 4,820.00 | 4,755.00 | 4,795.00 | 4,532.87 | 55,088 |
| 2024-08-22 | 4,790.00 | 4,850.00 | 4,750.00 | 4,800.00 | 4,537.59 | 42,691 |
| 2024-08-21 | 4,805.00 | 4,835.00 | 4,740.00 | 4,830.00 | 4,565.95 | 45,695 |
| 2024-08-20 | 4,780.00 | 4,830.00 | 4,780.00 | 4,830.00 | 4,565.95 | 47,496 |
| 2024-08-19 | 4,720.00 | 4,810.00 | 4,650.00 | 4,780.00 | 4,518.69 | 29,197 |
| 2024-08-16 | 4,665.00 | 4,760.00 | 4,625.00 | 4,745.00 | 4,485.60 | 13,546 |
| 2024-08-14 | 4,655.00 | 4,680.00 | 4,640.00 | 4,655.00 | 4,400.52 | 27,966 |
| 2024-08-13 | 4,640.00 | 4,690.00 | 4,600.00 | 4,660.00 | 4,405.25 | 15,745 |
| 2024-08-12 | 4,690.00 | 4,690.00 | 4,580.00 | 4,625.00 | 4,372.16 | 21,170 |
| 2024-08-09 | 4,675.00 | 4,690.00 | 4,605.00 | 4,625.00 | 4,372.16 | 11,103 |
| 2024-08-08 | 4,590.00 | 4,640.00 | 4,565.00 | 4,605.00 | 4,353.25 | 15,051 |
| 2024-08-07 | 4,585.00 | 4,585.00 | 4,525.00 | 4,575.00 | 4,324.89 | 10,563 |
| 2024-08-06 | 4,500.00 | 4,565.00 | 4,400.00 | 4,525.00 | 4,277.63 | 38,036 |
| 2024-08-05 | 4,615.00 | 4,615.00 | 4,360.00 | 4,400.00 | 4,159.46 | 137,483 |
| 2024-08-02 | 4,715.00 | 4,715.00 | 4,610.00 | 4,615.00 | 4,362.71 | 19,000 |
| 2024-08-01 | 4,645.00 | 4,745.00 | 4,645.00 | 4,715.00 | 4,457.24 | 14,497 |
| 2024-07-31 | 4,620.00 | 4,675.00 | 4,615.00 | 4,660.00 | 4,405.25 | 13,849 |
| 2024-07-30 | 4,655.00 | 4,655.00 | 4,620.00 | 4,635.00 | 4,381.61 | 7,576 |
| 2024-07-29 | 4,620.00 | 4,660.00 | 4,610.00 | 4,655.00 | 4,400.52 | 40,854 |
| 2024-07-26 | 4,625.00 | 4,635.00 | 4,610.00 | 4,625.00 | 4,372.16 | 17,892 |
| 2024-07-25 | 4,610.00 | 4,660.00 | 4,610.00 | 4,635.00 | 4,381.61 | 19,778 |
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.