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
2022-08-103,045.003,045.003,000.003,035.002,566.42546
2022-08-093,060.003,060.003,020.003,025.002,557.96879
2022-08-083,040.003,075.003,020.003,060.002,587.561,174
2022-08-052,985.003,080.002,970.003,075.002,600.242,931
2022-08-042,940.002,970.002,905.002,970.002,511.4516,902
2022-08-032,930.002,930.002,870.002,920.002,469.172,155
2022-08-022,925.002,925.002,830.002,920.002,469.17501
2022-08-012,900.002,930.002,890.002,920.002,469.176,998
2022-07-292,890.002,920.002,855.002,915.002,464.946,508
2022-07-282,900.002,925.002,880.002,905.002,456.49922
2022-07-272,865.002,935.002,835.002,900.002,452.2613,957
2022-07-262,880.002,910.002,875.002,910.002,460.722,064
2022-07-252,900.002,900.002,870.002,900.002,452.264,143
2022-07-222,920.002,920.002,900.002,900.002,452.26731
2022-07-212,900.002,900.002,890.002,895.002,448.035,176
2022-07-202,875.002,905.002,860.002,900.002,452.261,881
2022-07-192,885.002,920.002,835.002,905.002,456.491,118
2022-07-182,855.002,900.002,855.002,890.002,443.801,528
2022-07-152,950.002,950.002,825.002,825.002,388.8413,189
2022-07-142,860.002,990.002,860.002,990.002,528.37844
2022-07-132,995.002,995.002,975.002,990.002,528.37111
2022-07-122,970.003,075.002,950.002,970.002,511.453,009
2022-07-113,095.003,095.003,015.003,055.002,583.33665
2022-07-083,010.003,095.003,010.003,085.002,608.70362
2022-07-072,975.003,095.002,970.003,095.002,617.15938
2022-07-063,000.003,040.002,965.003,000.002,536.82773
2022-07-053,125.003,125.003,025.003,040.002,570.652,344
2022-07-043,130.003,130.003,015.003,105.002,625.6125
2022-07-013,070.003,070.003,045.003,045.002,574.8753
2022-06-303,195.003,195.003,020.003,020.002,553.73764
2022-06-293,150.003,275.003,150.003,175.002,684.80455
2022-06-282,995.003,250.002,995.003,245.002,743.991,651
2022-06-273,075.003,090.003,030.003,085.002,608.701,316
2022-06-242,940.003,075.002,855.003,075.002,600.24177
2022-06-232,900.003,015.002,850.002,855.002,414.216,908
2022-06-223,070.003,070.002,980.003,015.002,549.513,471
2022-06-213,000.003,130.003,000.003,070.002,596.012,670
2022-06-203,180.003,195.002,985.003,000.002,536.8218,252
2022-06-173,200.003,260.003,175.003,205.002,710.173,369
2022-06-163,235.003,400.003,235.003,265.002,760.912,920
2022-06-153,275.003,275.003,210.003,240.002,739.771,689
2022-06-143,180.003,275.003,180.003,255.002,752.456,844
2022-06-133,435.003,435.003,235.003,290.002,782.059,612
2022-06-103,430.003,480.003,420.003,435.002,904.663,186
2022-06-093,430.003,520.003,425.003,430.002,900.431,270
2022-06-083,440.003,570.003,430.003,450.002,917.342,028
2022-06-073,500.003,500.003,420.003,420.002,891.989,806
2022-06-033,465.003,490.003,435.003,480.002,942.714,037
2022-06-023,470.003,470.003,415.003,455.002,921.57543
2022-05-313,550.003,550.003,445.003,445.002,913.122,010
2022-05-303,400.003,515.003,400.003,445.002,913.124,482
2022-05-273,475.003,480.003,345.003,425.002,896.2010,411
2022-05-263,470.003,985.003,430.003,440.002,908.89267,273
2022-05-253,470.003,555.003,410.003,500.002,959.62795
2022-05-243,485.003,485.003,415.003,465.002,930.032,760
2022-05-233,455.003,475.003,350.003,415.002,887.758,445
2022-05-203,470.003,650.003,450.003,450.002,917.346,936
2022-05-193,495.003,495.003,430.003,480.002,942.712,943
2022-05-183,550.003,560.003,485.003,495.002,955.403,447
2022-05-173,525.003,580.003,525.003,550.003,001.90193
← NewerPage 18 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.