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
2024-01-292,780.002,825.002,780.002,780.002,545.362,523
2024-01-262,790.002,790.002,780.002,780.002,545.36516
2024-01-252,780.002,780.002,775.002,780.002,545.36497
2024-01-242,810.002,810.002,770.002,775.002,540.791,544
2024-01-232,770.002,810.002,770.002,810.002,572.83560
2024-01-222,770.002,780.002,765.002,770.002,536.21642
2024-01-192,780.002,785.002,765.002,765.002,531.63427
2024-01-182,760.002,780.002,755.002,760.002,527.051,110
2024-01-172,810.002,810.002,765.002,765.002,531.63858
2024-01-162,800.002,800.002,785.002,790.002,554.52617
2024-01-152,820.002,820.002,790.002,790.002,554.522,466
2024-01-122,840.002,840.002,805.002,805.002,568.25907
2024-01-112,845.002,845.002,800.002,815.002,577.411,201
2024-01-102,840.002,850.002,825.002,835.002,595.72869
2024-01-092,870.002,870.002,835.002,835.002,595.72562
2024-01-082,885.002,885.002,830.002,830.002,591.145,803
2024-01-052,875.002,890.002,875.002,880.002,636.92451
2024-01-042,895.002,900.002,855.002,890.002,646.081,357
2024-01-032,900.002,900.002,875.002,875.002,632.351,514
2024-01-022,865.002,900.002,865.002,890.002,646.08626
2023-12-282,870.002,895.002,870.002,890.002,646.081,889
2023-12-272,900.002,905.002,895.002,900.002,655.241,372
2023-12-262,920.002,930.002,900.002,915.002,549.942,427
2023-12-222,970.002,970.002,920.002,920.002,554.323,548
2023-12-212,920.002,950.002,920.002,940.002,571.812,116
2023-12-202,945.002,960.002,940.002,945.002,576.192,053
2023-12-192,930.002,945.002,905.002,945.002,576.191,745
2023-12-182,905.002,930.002,895.002,930.002,563.064,084
2023-12-152,990.002,990.002,905.002,930.002,563.066,626
2023-12-142,935.002,950.002,910.002,910.002,545.5711,729
2023-12-133,060.003,060.002,950.002,950.002,580.566,213
2023-12-123,050.003,055.003,040.003,050.002,668.0410,709
2023-12-113,045.003,100.003,010.003,080.002,694.2838,434
2023-12-083,005.003,050.002,975.003,050.002,668.044,260
2023-12-072,950.003,020.002,925.003,010.002,633.0513,542
2023-12-062,950.002,955.002,945.002,945.002,576.196,002
2023-12-052,975.003,030.002,950.002,950.002,580.569,740
2023-12-042,930.002,960.002,930.002,950.002,580.568,817
2023-12-012,885.002,925.002,870.002,890.002,528.072,647
2023-11-302,835.002,890.002,835.002,885.002,523.70519
2023-11-292,880.002,900.002,855.002,900.002,536.821,518
2023-11-282,900.002,900.002,850.002,850.002,493.08393
2023-11-272,905.002,905.002,880.002,880.002,519.33189
2023-11-242,900.002,900.002,890.002,900.002,536.821,500
2023-11-232,880.002,890.002,880.002,890.002,528.077,437
2023-11-222,805.002,885.002,805.002,885.002,523.70694
2023-11-212,860.002,860.002,860.002,860.002,501.83600
2023-11-202,835.002,860.002,835.002,860.002,501.83627
2023-11-172,825.002,835.002,800.002,835.002,479.96156
2023-11-162,790.002,795.002,790.002,795.002,444.9761
2023-11-152,785.002,790.002,785.002,790.002,440.60386
2023-11-142,815.002,815.002,730.002,745.002,401.2391
2023-11-132,920.002,920.002,700.002,700.002,361.87247
2023-11-102,820.002,860.002,820.002,850.002,493.08690
2023-11-092,750.002,775.002,750.002,775.002,427.48251
2023-11-082,800.002,800.002,750.002,775.002,427.48418
2023-11-072,845.002,845.002,800.002,800.002,449.3436
2023-11-062,900.002,900.002,830.002,830.002,475.59155
2023-11-032,815.002,900.002,815.002,900.002,536.8235
2023-11-022,835.002,855.002,830.002,855.002,497.4695
← NewerPage 12 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.