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%
← 005725.KO stock page

Nexen Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-243,045.003,070.003,045.003,070.002,810.89536
2024-07-233,100.003,100.003,050.003,050.002,792.58416
2024-07-223,100.003,100.003,050.003,050.002,792.58709
2024-07-193,070.003,090.003,070.003,090.002,829.201,366
2024-07-183,120.003,120.003,100.003,110.002,847.51704
2024-07-173,115.003,115.003,100.003,105.002,842.935,399
2024-07-163,070.003,110.003,070.003,110.002,847.51881
2024-07-153,100.003,110.003,100.003,100.002,838.363,871
2024-07-123,070.003,100.003,070.003,080.002,820.04344
2024-07-113,100.003,100.003,080.003,100.002,838.364,734
2024-07-103,070.003,080.003,070.003,075.002,815.472,618
2024-07-093,130.003,130.003,065.003,065.002,806.31361
2024-07-083,120.003,120.003,080.003,080.002,820.04365
2024-07-053,060.003,120.003,060.003,105.002,842.932,177
2024-07-043,055.003,105.003,055.003,105.002,842.935,684
2024-07-033,065.003,070.003,065.003,065.002,806.31567
2024-07-023,100.003,100.003,070.003,070.002,810.89302
2024-07-013,070.003,090.003,070.003,080.002,820.04483
2024-06-283,090.003,090.003,075.003,080.002,820.04708
2024-06-273,075.003,080.003,075.003,080.002,820.04404
2024-06-263,145.003,145.003,105.003,105.002,842.93722
2024-06-253,050.003,110.003,050.003,110.002,847.512,033
2024-06-243,065.003,100.003,065.003,100.002,838.363,269
2024-06-213,045.003,100.003,045.003,100.002,838.362,586
2024-06-203,040.003,105.003,040.003,105.002,842.931,983
2024-06-193,120.003,130.003,090.003,090.002,829.20695
2024-06-183,065.003,125.003,065.003,125.002,861.251,057
2024-06-173,110.003,110.003,065.003,065.002,806.31450
2024-06-143,080.003,120.003,080.003,110.002,847.514,238
2024-06-133,080.003,110.003,080.003,100.002,838.364,549
2024-06-123,005.003,100.003,005.003,100.002,838.368,804
2024-06-113,030.003,030.003,010.003,030.002,774.26992
2024-06-103,045.003,045.003,040.003,040.002,783.421,746
2024-06-073,115.003,115.003,065.003,065.002,806.31254
2024-06-053,150.003,150.003,085.003,085.002,824.62425
2024-06-043,120.003,120.003,070.003,120.002,856.67932
2024-06-033,010.003,100.003,010.003,100.002,838.3633,096
2024-05-313,050.003,110.003,050.003,100.002,838.361,947
2024-05-303,105.003,105.003,065.003,105.002,842.93724
2024-05-293,070.003,150.003,070.003,105.002,842.931,614
2024-05-283,080.003,080.003,050.003,065.002,806.31808
2024-05-273,170.003,170.003,060.003,060.002,801.731,007
2024-05-243,060.003,180.003,060.003,155.002,888.714,651
2024-05-233,060.003,175.003,035.003,175.002,907.031,987
2024-05-223,040.003,055.003,040.003,040.002,783.42570
2024-05-213,045.003,045.003,040.003,040.002,783.42562
2024-05-203,040.003,040.003,035.003,040.002,783.421,224
2024-05-173,060.003,060.003,030.003,035.002,778.84590
2024-05-163,045.003,080.003,045.003,065.002,806.311,004
2024-05-143,020.003,050.003,020.003,045.002,788.001,283
2024-05-133,040.003,045.003,035.003,035.002,778.841,394
2024-05-103,015.003,040.003,015.003,040.002,783.42959
2024-05-093,030.003,040.003,015.003,040.002,783.421,736
2024-05-083,040.003,040.003,015.003,015.002,760.53643
2024-05-073,080.003,080.003,010.003,010.002,755.95536
2024-05-033,060.003,065.003,060.003,060.002,801.73437
2024-05-023,050.003,060.003,050.003,050.002,792.581,700
2024-04-303,015.003,060.003,015.003,025.002,769.69855
2024-04-293,010.003,050.003,010.003,015.002,760.53512
2024-04-263,040.003,040.002,995.003,010.002,755.951,096
← NewerPage 10 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-31180.0000 KRW
2024-12-27140.0000 KRW
2023-12-27130.0000 KRW
2022-12-28115.0000 KRW
2021-12-29105.0000 KRW
2020-12-2990.0000 KRW
2019-12-2785.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.