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
2023-07-312,820.002,900.002,820.002,900.002,536.82130
2023-07-282,840.002,840.002,800.002,820.002,466.84617
2023-07-272,915.002,915.002,815.002,825.002,471.21509
2023-07-262,860.002,890.002,850.002,855.002,497.46679
2023-07-252,940.002,940.002,890.002,890.002,528.07497
2023-07-242,945.002,965.002,910.002,910.002,545.57549
2023-07-212,930.002,965.002,930.002,945.002,576.19221
2023-07-202,955.002,975.002,935.002,950.002,580.56205
2023-07-193,000.003,000.002,955.002,955.002,584.931,142
2023-07-183,015.003,015.002,975.003,000.002,624.3057
2023-07-173,075.003,075.002,965.002,965.002,593.68614
2023-07-143,060.003,060.003,025.003,035.002,654.91446
2023-07-133,065.003,075.003,065.003,075.002,689.91367
2023-07-123,075.003,090.003,075.003,090.002,703.03223
2023-07-113,170.003,170.003,105.003,105.002,716.15116
2023-07-103,095.003,150.003,095.003,135.002,742.39461
2023-07-073,150.003,150.003,080.003,080.002,694.28277
2023-07-063,115.003,155.003,115.003,155.002,759.8936
2023-07-053,185.003,185.003,105.003,115.002,724.9076
2023-07-043,120.003,150.003,120.003,130.002,738.02134
2023-07-033,120.003,120.003,120.003,120.002,729.2769
2023-06-303,160.003,160.003,100.003,120.002,729.27148
2023-06-293,165.003,165.003,160.003,160.002,764.2639
2023-06-283,125.003,125.003,120.003,120.002,729.2717
2023-06-273,120.003,120.003,100.003,120.002,729.27609
2023-06-263,130.003,130.003,100.003,120.002,729.27144
2023-06-233,135.003,135.003,125.003,130.002,738.0233
2023-06-223,150.003,150.003,110.003,140.002,746.76190
2023-06-213,160.003,160.003,090.003,100.002,711.772,441
2023-06-203,160.003,160.003,125.003,160.002,764.2689
2023-06-193,160.003,160.003,120.003,160.002,764.26366
2023-06-163,190.003,190.003,150.003,160.002,764.263,097
2023-06-153,100.003,150.003,100.003,150.002,755.51938
2023-06-143,095.003,105.003,095.003,095.002,707.40423
2023-06-133,165.003,165.003,105.003,140.002,746.76116
2023-06-123,175.003,175.003,165.003,165.002,768.636
2023-06-093,180.003,180.003,175.003,175.002,777.3814
2023-06-083,150.003,150.003,150.003,150.002,755.51305
2023-06-073,110.003,150.003,110.003,150.002,755.51233
2023-06-053,150.003,150.003,100.003,105.002,716.15163
2023-06-023,065.003,100.003,065.003,100.002,711.77535
2023-06-013,085.003,090.003,045.003,090.002,703.03392
2023-05-313,030.003,050.003,030.003,050.002,668.044,861
2023-05-303,030.003,055.003,030.003,030.002,650.54130
2023-05-263,070.003,080.003,070.003,070.002,685.53279
2023-05-253,075.003,075.003,055.003,065.002,681.1681
2023-05-243,070.003,080.003,045.003,075.002,689.91609
2023-05-233,080.003,080.003,025.003,075.002,689.91587
2023-05-223,090.003,090.003,040.003,075.002,689.9137
2023-05-193,065.003,075.003,065.003,075.002,689.9117
2023-05-183,065.003,065.003,065.003,065.002,681.1610
2023-05-173,010.003,045.003,010.003,045.002,663.6663
2023-05-163,050.003,050.003,020.003,040.002,659.2986
2023-05-153,060.003,065.003,040.003,045.002,663.6620
2023-05-123,070.003,070.003,025.003,045.002,663.66570
2023-05-113,085.003,090.003,030.003,065.002,681.16481
2023-05-103,090.003,090.003,080.003,080.002,694.28135
2023-05-093,070.003,085.003,035.003,085.002,698.65183
2023-05-083,090.003,090.003,045.003,070.002,685.537,714
2023-05-043,060.003,065.003,045.003,045.002,663.6672
← NewerPage 14 of 21 · 1,222 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.