Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 005725.KO stock page

Nexen Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-263,040.003,040.002,995.003,010.002,755.951,096
2024-04-253,050.003,050.003,020.003,025.002,769.69399
2024-04-243,040.003,045.003,025.003,045.002,788.001,119
2024-04-233,050.003,050.003,010.003,010.002,755.95870
2024-04-223,065.003,070.003,020.003,020.002,765.11528
2024-04-193,020.003,070.003,020.003,070.002,810.891,210
2024-04-183,030.003,040.003,010.003,010.002,755.95921
2024-04-173,030.003,040.003,030.003,040.002,783.42795
2024-04-163,020.003,035.002,990.003,005.002,751.375,093
2024-04-153,015.003,035.003,005.003,005.002,751.37521
2024-04-123,005.003,035.003,005.003,035.002,778.84408
2024-04-113,000.003,030.003,000.003,020.002,765.11989
2024-04-093,025.003,025.003,020.003,025.002,769.693,721
2024-04-083,020.003,020.003,005.003,010.002,755.95336
2024-04-053,005.003,020.003,005.003,015.002,760.53799
2024-04-043,035.003,035.003,010.003,010.002,755.95419
2024-04-033,035.003,035.003,030.003,030.002,774.264,701
2024-04-023,030.003,040.003,000.003,000.002,746.803,621
2024-04-013,030.003,030.003,010.003,010.002,755.954,595
2024-03-293,020.003,030.003,020.003,030.002,774.262,810
2024-03-283,030.003,030.003,010.003,010.002,755.95681
2024-03-273,000.003,030.003,000.003,010.002,755.954,217
2024-03-263,020.003,030.003,020.003,025.002,769.692,099
2024-03-253,010.003,010.003,005.003,010.002,755.95716
2024-03-223,010.003,015.003,000.003,010.002,755.951,422
2024-03-213,015.003,015.003,005.003,005.002,751.372,339
2024-03-203,085.003,085.003,015.003,015.002,760.53567
2024-03-193,045.003,095.003,045.003,075.002,815.47718
2024-03-183,030.003,045.003,030.003,045.002,788.004,433
2024-03-153,030.003,035.003,005.003,035.002,778.842,307
2024-03-143,020.003,025.003,005.003,005.002,751.37538
2024-03-133,020.003,030.003,015.003,020.002,765.11822
2024-03-123,040.003,050.003,010.003,045.002,788.004,760
2024-03-113,000.003,025.003,000.003,025.002,769.691,383
2024-03-082,990.003,040.002,990.003,040.002,783.421,420
2024-03-073,020.003,025.003,020.003,025.002,769.69730
2024-03-063,020.003,020.003,000.003,000.002,746.80506
2024-03-053,000.003,015.003,000.003,010.002,755.952,103
2024-03-043,030.003,030.003,005.003,020.002,765.111,152
2024-02-293,035.003,035.003,000.003,005.002,751.373,994
2024-02-283,000.003,035.003,000.003,035.002,778.843,858
2024-02-273,020.003,020.003,000.003,010.002,755.9510,362
2024-02-262,980.003,010.002,980.003,010.002,755.9517,957
2024-02-233,010.003,030.003,010.003,020.002,765.111,621
2024-02-223,030.003,030.003,000.003,010.002,755.953,473
2024-02-213,000.003,005.003,000.003,000.002,746.80719
2024-02-203,040.003,040.003,000.003,000.002,746.8020,111
2024-02-193,000.003,020.002,975.003,000.002,746.802,989
2024-02-162,960.002,970.002,945.002,970.002,719.331,976
2024-02-152,965.002,970.002,930.002,950.002,701.0214,785
2024-02-143,005.003,005.002,950.002,950.002,701.0214,779
2024-02-133,010.003,025.003,005.003,005.002,751.3710,311
2024-02-083,000.003,015.002,985.003,005.002,751.375,105
2024-02-072,940.002,980.002,940.002,980.002,728.484,458
2024-02-062,935.002,955.002,935.002,950.002,701.026,514
2024-02-052,950.002,950.002,890.002,925.002,678.1320,335
2024-02-022,885.002,920.002,885.002,920.002,673.556,066
2024-02-012,775.002,920.002,775.002,900.002,655.247,068
2024-01-312,830.002,880.002,830.002,860.002,618.614,734
2024-01-302,810.002,840.002,810.002,825.002,586.571,110
← NewerPage 11 of 21 · 1,226 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.