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
2023-11-012,870.002,870.002,860.002,860.002,501.834
2023-10-312,875.002,875.002,790.002,790.002,440.601,164
2023-10-302,745.002,790.002,745.002,790.002,440.60511
2023-10-272,760.002,760.002,760.002,760.002,414.355
2023-10-262,790.002,790.002,670.002,710.002,370.623,532
2023-10-252,820.002,820.002,755.002,765.002,418.73821
2023-10-232,750.002,750.002,740.002,740.002,396.86178
2023-10-202,880.002,880.002,680.002,700.002,361.875,079
2023-10-192,885.002,885.002,760.002,800.002,449.343,271
2023-10-182,910.002,910.002,875.002,880.002,519.332,647
2023-10-172,900.002,970.002,900.002,940.002,571.81463
2023-10-162,940.002,940.002,915.002,935.002,567.44275
2023-10-133,000.003,000.002,950.002,970.002,598.05193
2023-10-122,950.002,950.002,950.002,950.002,580.561
2023-10-112,950.002,950.002,950.002,950.002,580.56102
2023-10-103,125.003,125.002,940.002,970.002,598.05511
2023-10-062,920.002,945.002,920.002,945.002,576.1980
2023-10-052,970.002,970.002,920.002,950.002,580.56553
2023-10-042,950.002,970.002,950.002,950.002,580.56970
2023-09-272,960.002,965.002,950.002,950.002,580.56138
2023-09-262,970.002,970.002,930.002,960.002,589.31219
2023-09-252,970.002,970.002,970.002,970.002,598.052
2023-09-222,965.002,965.002,960.002,965.002,593.68348
2023-09-212,935.002,970.002,935.002,960.002,589.311,356
2023-09-202,955.002,955.002,915.002,935.002,567.44127
2023-09-192,930.002,950.002,925.002,925.002,558.6922
2023-09-182,960.002,960.002,920.002,930.002,563.06402
2023-09-152,950.002,960.002,925.002,960.002,589.31184
2023-09-142,960.002,960.002,950.002,955.002,584.9324
2023-09-132,965.002,965.002,915.002,920.002,554.3234
2023-09-122,955.002,955.002,945.002,945.002,576.1911
2023-09-112,955.002,955.002,955.002,955.002,584.93213
2023-09-082,955.002,955.002,915.002,955.002,584.93102
2023-09-072,905.002,960.002,905.002,960.002,589.31136
2023-09-062,940.002,945.002,925.002,945.002,576.19111
2023-09-052,955.002,955.002,920.002,945.002,576.1929
2023-09-042,960.002,960.002,955.002,955.002,584.9331
2023-09-012,970.002,970.002,920.002,960.002,589.3122
2023-08-312,960.002,960.002,960.002,960.002,589.316
2023-08-302,965.002,965.002,910.002,955.002,584.9320
2023-08-292,850.002,945.002,850.002,945.002,576.19247
2023-08-282,975.002,975.002,960.002,960.002,589.3180
2023-08-252,920.002,960.002,920.002,960.002,589.31112
2023-08-242,935.002,935.002,925.002,935.002,567.4467
2023-08-232,945.002,945.002,880.002,935.002,567.44334
2023-08-222,960.002,960.002,885.002,925.002,558.69123
2023-08-212,945.002,945.002,935.002,935.002,567.4461
2023-08-182,945.002,945.002,945.002,945.002,576.192
2023-08-172,850.002,890.002,850.002,890.002,528.07169
2023-08-162,895.002,910.002,895.002,900.002,536.82100
2023-08-142,935.002,935.002,930.002,930.002,563.0614
2023-08-112,940.002,940.002,920.002,940.002,571.81213
2023-08-102,940.002,940.002,900.002,900.002,536.82115
2023-08-092,930.002,930.002,845.002,845.002,488.7120
2023-08-082,920.002,920.002,875.002,875.002,514.9584
2023-08-072,950.002,950.002,855.002,855.002,497.462,647
2023-08-042,870.002,880.002,870.002,880.002,519.33274
2023-08-032,950.002,950.002,850.002,850.002,493.08456
2023-08-022,900.002,935.002,900.002,930.002,563.06173
2023-08-012,955.002,955.002,875.002,900.002,536.8248
← NewerPage 13 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.