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
2023-05-033,040.003,060.003,040.003,060.002,676.78374
2023-05-023,085.003,085.003,045.003,055.002,672.412,522
2023-04-283,030.003,030.003,025.003,025.002,646.17463
2023-04-273,020.003,040.002,960.003,015.002,637.42546
2023-04-263,020.003,020.002,960.003,020.002,641.7914
2023-04-253,020.003,020.002,955.003,000.002,624.302,725
2023-04-243,015.003,020.003,010.003,020.002,641.794,026
2023-04-213,000.003,020.002,985.003,015.002,637.426,102
2023-04-203,005.003,030.003,005.003,030.002,650.544,939
2023-04-193,045.003,045.003,000.003,015.002,637.4213,661
2023-04-183,065.003,090.003,055.003,065.002,681.165,337
2023-04-173,100.003,105.003,100.003,100.002,711.77523
2023-04-143,070.003,095.003,070.003,090.002,703.03109
2023-04-133,090.003,090.003,065.003,090.002,703.03160
2023-04-123,100.003,105.003,050.003,090.002,703.03745
2023-04-113,070.003,100.003,070.003,100.002,711.7742
2023-04-103,070.003,115.003,065.003,075.002,689.91419
2023-04-073,140.003,140.003,100.003,100.002,711.77456
2023-04-063,150.003,150.003,100.003,140.002,746.7653
2023-04-053,190.003,190.003,150.003,150.002,755.5122
2023-04-043,130.003,130.003,095.003,115.002,724.9029
2023-04-033,095.003,130.003,095.003,130.002,738.02383
2023-03-313,095.003,095.003,090.003,095.002,707.40598
2023-03-303,060.003,090.003,050.003,090.002,703.03729
2023-03-293,080.003,100.003,050.003,100.002,711.77518
2023-03-283,120.003,120.003,110.003,115.002,724.901,730
2023-03-273,165.003,165.003,070.003,125.002,733.641,639
2023-03-243,100.003,155.003,100.003,135.002,742.39428
2023-03-233,140.003,140.003,110.003,120.002,729.27666
2023-03-223,115.003,145.003,115.003,145.002,751.1421
2023-03-213,170.003,170.003,115.003,115.002,724.9018
2023-03-203,125.003,125.003,115.003,120.002,729.2738
2023-03-173,130.003,130.003,110.003,125.002,733.641,753
2023-03-163,130.003,130.003,130.003,130.002,738.0224
2023-03-153,105.003,130.003,080.003,130.002,738.021,100
2023-03-143,110.003,145.003,095.003,100.002,711.77296
2023-03-133,145.003,145.003,110.003,110.002,720.52612
2023-03-103,105.003,180.003,105.003,140.002,746.7651
2023-03-093,105.003,170.003,105.003,150.002,755.5121
2023-03-083,085.003,150.003,085.003,150.002,755.51738
2023-03-073,085.003,085.003,085.003,085.002,698.651,623
2023-03-063,185.003,185.003,085.003,085.002,698.65530
2023-03-033,140.003,140.003,120.003,135.002,742.3991
2023-03-023,160.003,160.003,130.003,130.002,738.02150
2023-02-283,200.003,200.003,155.003,160.002,764.26208
2023-02-273,170.003,170.003,170.003,170.002,773.011
2023-02-243,165.003,165.003,135.003,160.002,764.26695
2023-02-233,165.003,165.003,160.003,165.002,768.63169
2023-02-223,130.003,165.003,130.003,165.002,768.63297
2023-02-213,195.003,195.003,135.003,180.002,781.76826
2023-02-203,165.003,170.003,160.003,170.002,773.01275
2023-02-173,220.003,220.003,165.003,200.002,799.25312
2023-02-163,130.003,335.003,130.003,245.002,838.621,098
2023-02-153,195.003,200.003,195.003,200.002,799.25303
2023-02-143,195.003,195.003,190.003,195.002,794.8884
2023-02-133,250.003,250.003,145.003,185.002,786.13997
2023-02-103,310.003,310.003,255.003,255.002,847.36375
2023-02-093,285.003,285.003,270.003,270.002,860.48128
2023-02-083,380.003,380.003,265.003,265.002,856.11123
2023-02-073,390.003,390.003,305.003,350.002,930.47330
← NewerPage 15 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.