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
2022-05-163,560.003,560.003,500.003,525.002,980.76551
2022-05-133,605.003,625.003,440.003,560.003,010.369,532
2022-05-123,570.003,615.003,465.003,605.003,048.411,048
2022-05-113,545.003,640.003,480.003,595.003,039.962,879
2022-05-103,590.003,590.003,400.003,530.002,984.995,634
2022-05-093,565.003,665.003,475.003,575.003,023.055,578
2022-05-063,660.003,660.003,565.003,565.003,014.593,211
2022-05-043,700.003,715.003,585.003,585.003,031.506,955
2022-05-033,685.003,700.003,635.003,695.003,124.524,626
2022-05-023,650.003,675.003,610.003,675.003,107.611,697
2022-04-293,690.003,755.003,600.003,650.003,086.4710,823
2022-04-283,615.003,675.003,615.003,670.003,103.384,436
2022-04-273,685.003,685.003,610.003,655.003,090.693,732
2022-04-263,620.003,745.003,620.003,685.003,116.063,399
2022-04-253,700.003,760.003,615.003,640.003,078.017,594
2022-04-223,725.003,740.003,660.003,730.003,154.118,491
2022-04-213,730.003,750.003,680.003,730.003,154.1122,048
2022-04-203,680.003,765.003,630.003,710.003,137.2020,823
2022-04-193,610.003,690.003,560.003,660.003,094.928,527
2022-04-183,655.003,690.003,505.003,560.003,010.3619,729
2022-04-153,620.003,700.003,600.003,630.003,069.555,328
2022-04-143,650.003,650.003,580.003,615.003,056.873,367
2022-04-133,560.003,650.003,530.003,630.003,069.5548,049
2022-04-123,505.003,595.003,465.003,550.003,001.9017,312
2022-04-113,495.003,550.003,460.003,500.002,959.6217,082
2022-04-083,600.003,600.003,430.003,475.002,938.4814,577
2022-04-073,570.003,570.003,525.003,540.002,993.454,999
2022-04-063,620.003,705.003,460.003,570.003,018.8243,941
2022-04-053,545.003,620.003,510.003,615.003,056.8738,241
2022-04-043,615.003,705.003,475.003,540.002,993.4537,473
2022-04-013,510.003,565.003,445.003,475.002,938.486,745
2022-03-313,420.003,525.003,390.003,510.002,968.0810,876
2022-03-303,425.003,455.003,360.003,420.002,891.987,475
2022-03-293,350.003,450.003,350.003,425.002,896.202,037
2022-03-283,415.003,420.003,320.003,395.002,870.846,107
2022-03-253,435.003,435.003,375.003,395.002,870.848,890
2022-03-243,435.003,440.003,415.003,435.002,904.663,042
2022-03-233,435.003,490.003,420.003,435.002,904.663,430
2022-03-223,395.003,530.003,370.003,455.002,921.5713,191
2022-03-213,380.003,430.003,350.003,395.002,870.8412,332
2022-03-183,395.003,455.003,360.003,380.002,858.1511,450
2022-03-173,375.003,435.003,365.003,395.002,870.8413,437
2022-03-163,485.003,485.003,320.003,385.002,862.3859,463
2022-03-153,550.003,550.003,415.003,485.002,946.942,902
2022-03-143,525.003,525.003,310.003,500.002,959.627,345
2022-03-113,465.003,550.003,440.003,525.002,980.764,704
2022-03-103,505.003,535.003,465.003,465.002,930.035,406
2022-03-083,500.003,505.003,455.003,505.002,963.851,808
2022-03-073,540.003,550.003,455.003,530.002,984.994,875
2022-03-043,530.003,560.003,460.003,545.002,997.689,745
2022-03-033,550.003,570.003,540.003,560.003,010.366,302
2022-03-023,545.003,600.003,545.003,545.002,997.683,562
2022-02-283,475.003,640.003,470.003,505.002,963.855,119
2022-02-253,450.003,600.003,310.003,450.002,917.347,912
2022-02-243,455.003,465.003,410.003,445.002,913.125,478
2022-02-233,535.003,540.003,425.003,450.002,917.346,821
2022-02-223,530.003,530.003,470.003,500.002,959.625,723
2022-02-213,510.003,635.003,480.003,530.002,984.993,457
2022-02-183,465.003,545.003,420.003,495.002,955.405,316
2022-02-173,445.003,590.003,445.003,500.002,959.625,010
← NewerPage 19 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.