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
2022-11-093,465.003,495.003,390.003,470.002,934.2614,152
2022-11-083,445.003,485.003,360.003,465.002,930.0329,254
2022-11-073,370.003,460.003,370.003,410.002,883.5215,189
2022-11-043,165.003,390.003,165.003,370.002,849.7013,671
2022-11-033,005.003,305.003,005.003,280.002,773.5920,369
2022-11-023,270.003,305.003,270.003,275.002,769.3610,384
2022-11-013,265.003,365.003,180.003,260.002,756.684,949
2022-10-313,280.003,280.003,210.003,265.002,760.9111,316
2022-10-283,255.003,390.003,170.003,210.002,714.401,678
2022-10-273,085.003,185.003,085.003,185.002,693.261,121
2022-10-263,065.003,230.003,065.003,110.002,629.844,811
2022-10-253,130.003,150.003,070.003,070.002,596.012,190
2022-10-243,130.003,210.003,100.003,100.002,621.381,296
2022-10-213,200.003,200.003,070.003,130.002,646.753,494
2022-10-203,200.003,375.003,105.003,105.002,625.6131,649
2022-10-193,120.003,325.003,120.003,275.002,769.3614,971
2022-10-183,150.003,275.003,150.003,265.002,760.9115,351
2022-10-173,080.003,140.003,080.003,125.002,642.5223,555
2022-10-142,840.003,085.002,840.003,080.002,604.4725,503
2022-10-132,950.002,950.002,895.002,895.002,448.031,104
2022-10-122,850.002,915.002,850.002,870.002,426.891,014
2022-10-112,950.002,950.002,850.002,930.002,477.632,030
2022-10-072,940.002,950.002,890.002,950.002,494.547,770
2022-10-062,865.002,995.002,865.002,940.002,486.086,821
2022-10-053,050.003,050.002,770.002,920.002,469.178,014
2022-10-042,870.002,910.002,870.002,905.002,456.49680
2022-09-302,835.002,930.002,835.002,870.002,426.891,395
2022-09-292,830.002,880.002,830.002,880.002,435.353,499
2022-09-282,890.002,890.002,835.002,870.002,426.891,758
2022-09-272,910.002,960.002,835.002,885.002,439.583,576
2022-09-262,920.003,150.002,905.002,970.002,511.458,650
2022-09-233,000.003,010.002,915.003,010.002,545.281,955
2022-09-222,990.003,010.002,980.003,005.002,541.05920
2022-09-213,030.003,030.002,985.003,005.002,541.054,732
2022-09-202,960.003,010.002,960.003,010.002,545.282,705
2022-09-193,015.003,025.002,975.002,995.002,532.595,655
2022-09-163,035.003,100.002,980.003,015.002,549.5112,786
2022-09-153,005.003,040.003,005.003,020.002,553.732,406
2022-09-143,040.003,040.003,015.003,020.002,553.734,087
2022-09-133,040.003,070.003,015.003,060.002,587.562,349
2022-09-083,050.003,050.003,005.003,005.002,541.054,533
2022-09-073,000.003,120.003,000.003,045.002,574.87363,877
2022-09-062,935.003,070.002,930.002,995.002,532.594,401
2022-09-052,870.002,980.002,870.002,935.002,481.864,494
2022-09-022,870.002,975.002,855.002,930.002,477.636,455
2022-09-012,975.002,995.002,835.002,835.002,397.3011,831
2022-08-312,965.002,980.002,930.002,965.002,507.224,427
2022-08-302,970.002,990.002,920.002,980.002,519.913,461
2022-08-292,965.002,990.002,895.002,985.002,524.141,407
2022-08-263,030.003,050.003,015.003,050.002,579.101,378
2022-08-252,970.003,015.002,945.003,010.002,545.288,131
2022-08-242,960.002,990.002,960.002,960.002,503.004,374
2022-08-232,930.002,990.002,930.002,970.002,511.452,369
2022-08-222,990.002,990.002,945.002,975.002,515.6897
2022-08-193,005.003,005.002,950.002,955.002,498.779,595
2022-08-182,985.003,005.002,955.003,005.002,541.051,463
2022-08-172,970.003,095.002,970.002,995.002,532.595,957
2022-08-163,025.003,065.002,970.002,970.002,511.454,426
2022-08-123,020.003,060.003,020.003,030.002,562.192,161
2022-08-113,050.003,270.002,985.003,020.002,553.7313,756
← NewerPage 17 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.