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
2023-02-063,620.003,620.003,290.003,390.002,965.46800
2023-02-033,300.003,440.003,300.003,440.003,009.1950
2023-02-023,395.003,395.003,395.003,395.002,969.837
2023-02-013,350.003,350.003,260.003,345.002,926.09207
2023-01-313,240.003,295.003,240.003,295.002,882.355
2023-01-303,200.003,265.003,200.003,245.002,838.621,868
2023-01-273,180.003,180.003,155.003,170.002,773.011,432
2023-01-263,190.003,190.003,180.003,180.002,781.76701
2023-01-253,195.003,195.003,175.003,180.002,781.7698
2023-01-203,210.003,210.003,175.003,175.002,777.38197
2023-01-193,275.003,280.003,205.003,210.002,808.00254
2023-01-183,285.003,285.003,285.003,285.002,873.618
2023-01-173,425.003,425.003,255.003,260.002,851.74722
2023-01-163,245.003,335.003,245.003,335.002,917.34413
2023-01-133,300.003,355.003,300.003,340.002,921.72834
2023-01-123,200.003,415.003,170.003,250.002,842.99482
2023-01-113,160.003,160.003,150.003,150.002,755.5156
2023-01-103,245.003,245.003,160.003,160.002,764.26157
2023-01-093,110.003,165.003,110.003,165.002,768.63135
2023-01-063,200.003,200.003,165.003,165.002,768.6327
2023-01-053,230.003,230.003,200.003,200.002,799.25221
2023-01-043,280.003,280.003,195.003,195.002,794.8815
2023-01-033,205.003,205.003,195.003,195.002,794.88141
2023-01-023,360.003,360.003,195.003,195.002,794.88873
2022-12-293,405.003,405.003,270.003,270.002,860.481,160
2022-12-283,425.003,425.003,405.003,405.002,978.5886
2022-12-273,405.003,450.003,400.003,450.002,917.341,926
2022-12-263,485.003,485.003,405.003,440.002,908.893,111
2022-12-233,460.003,495.003,400.003,445.002,913.127,351
2022-12-223,630.003,745.003,535.003,535.002,989.22160
2022-12-213,755.003,755.003,545.003,550.003,001.904,445
2022-12-203,780.003,900.003,650.003,650.003,086.474,072
2022-12-193,990.003,990.003,665.003,755.003,175.253,977
2022-12-163,815.004,005.003,750.003,750.003,171.0311,199
2022-12-153,815.003,990.003,760.003,925.003,319.0124,698
2022-12-143,925.003,950.003,865.003,950.003,340.1536,547
2022-12-133,770.003,885.003,680.003,875.003,276.7336,214
2022-12-123,720.003,825.003,720.003,770.003,187.9423,134
2022-12-093,850.003,910.003,720.003,720.003,145.6623,348
2022-12-083,800.003,800.003,635.003,730.003,154.1119,732
2022-12-073,585.003,805.003,585.003,705.003,132.9714,441
2022-12-063,650.003,980.003,605.003,655.003,090.6955,308
2022-12-053,750.003,820.003,550.003,650.003,086.4728,308
2022-12-023,760.003,780.003,650.003,770.003,187.9416,820
2022-12-013,700.003,760.003,565.003,745.003,166.8020,944
2022-11-303,730.003,740.003,635.003,735.003,158.3425,496
2022-11-293,735.003,735.003,495.003,715.003,141.4318,967
2022-11-283,680.003,730.003,655.003,700.003,128.7521,028
2022-11-253,685.003,725.003,650.003,690.003,120.298,662
2022-11-243,675.003,720.003,640.003,715.003,141.4326,989
2022-11-233,560.003,655.003,560.003,655.003,090.6914,925
2022-11-223,630.003,630.003,535.003,610.003,052.6419,503
2022-11-213,605.003,605.003,460.003,550.003,001.9018,449
2022-11-183,395.003,510.003,355.003,485.002,946.9415,237
2022-11-173,560.003,560.003,335.003,335.002,820.104,352
2022-11-163,470.003,565.003,470.003,530.002,984.9917,584
2022-11-153,550.003,560.003,515.003,555.003,006.1312,533
2022-11-143,510.003,565.003,510.003,530.002,984.9921,662
2022-11-113,495.003,510.003,405.003,495.002,955.4027,594
2022-11-103,495.003,495.003,410.003,450.002,917.3421,209
← NewerPage 16 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.