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
2022-02-163,330.003,410.003,280.003,385.002,862.384,123
2022-02-153,365.003,600.003,310.003,310.002,798.9617,502
2022-02-143,445.003,500.003,260.003,390.002,866.6118,303
2022-02-113,500.003,600.003,445.003,450.002,917.3419,920
2022-02-103,600.003,600.003,525.003,565.003,014.599,575
2022-02-093,570.003,675.003,515.003,570.003,018.8220,374
2022-02-083,745.003,745.003,550.003,570.003,018.8213,732
2022-02-073,665.003,745.003,660.003,720.003,145.6612,215
2022-02-043,735.003,760.003,610.003,705.003,132.9722,039
2022-02-033,600.003,770.003,600.003,650.003,086.4720,686
2022-01-283,550.003,705.003,500.003,600.003,044.1922,573
2022-01-273,610.003,610.003,400.003,550.003,001.9028,172
2022-01-263,650.003,650.003,490.003,530.002,984.9913,473
2022-01-253,650.003,655.003,515.003,570.003,018.8222,886
2022-01-243,630.003,710.003,505.003,640.003,078.0131,974
2022-01-213,760.003,890.003,635.003,640.003,078.0142,277
2022-01-203,800.003,815.003,705.003,750.003,171.0353,728
2022-01-193,800.003,880.003,700.003,805.003,217.5331,335
2022-01-183,880.003,945.003,730.003,740.003,162.5767,209
2022-01-173,980.004,255.003,770.003,880.003,280.96201,898
2022-01-143,910.004,045.003,800.003,950.003,340.1557,864
2022-01-134,155.004,315.003,740.003,940.003,331.69290,867
2022-01-124,215.004,480.004,030.004,110.003,475.44266,732
2022-01-113,945.004,705.003,825.004,205.003,555.781,333,828
2022-01-104,095.004,155.003,760.003,995.003,378.20219,801
2022-01-073,890.004,655.003,755.004,135.003,496.591,631,622
2022-01-064,055.004,090.003,795.003,840.003,247.13153,905
2022-01-053,700.004,575.003,550.004,055.003,428.941,259,721
2022-01-043,430.004,270.003,375.003,700.003,128.751,210,367
2022-01-033,355.003,400.003,350.003,375.002,853.922,794
2021-12-303,380.003,380.003,335.003,335.002,820.10319
2021-12-293,365.003,365.003,330.003,345.002,828.562,512
2021-12-283,330.003,360.003,305.003,360.002,752.45171
2021-12-273,290.003,300.003,290.003,300.002,703.30649
2021-12-243,300.003,330.003,280.003,300.002,703.30460
2021-12-233,300.003,300.003,300.003,300.002,703.303,010
2021-12-223,340.003,345.003,340.003,340.002,736.07512
2021-12-213,380.003,380.003,350.003,375.002,764.742,911
2021-12-203,375.003,380.003,375.003,380.002,768.83123
2021-12-173,360.003,435.003,360.003,375.002,764.74667
2021-12-163,450.003,450.003,370.003,435.002,813.89692
2021-12-153,500.003,500.003,400.003,400.002,785.22917
2021-12-143,490.003,490.003,425.003,485.002,854.85372
2021-12-133,460.003,540.003,415.003,495.002,863.041,234
2021-12-103,455.003,500.003,425.003,500.002,867.142,150
2021-12-093,370.003,420.003,370.003,420.002,801.60257
2021-12-083,420.003,440.003,370.003,370.002,760.641,268
2021-12-073,390.003,420.003,390.003,420.002,801.60139
2021-12-063,415.003,420.003,400.003,415.002,797.511,970
2021-12-033,355.003,450.003,335.003,450.002,826.18497
2021-12-023,385.003,385.003,360.003,385.002,772.93734
2021-12-013,300.003,360.003,300.003,360.002,752.452,128
2021-11-303,360.003,360.003,325.003,330.002,727.882,104
2021-11-293,485.003,485.003,385.003,385.002,772.93526
2021-11-263,500.003,500.003,485.003,485.002,854.85119
2021-11-253,520.003,520.003,485.003,520.002,883.521,050
2021-11-243,515.003,515.003,515.003,515.002,879.42482
2021-11-233,520.003,520.003,470.003,515.002,879.42982
2021-11-223,500.003,500.003,470.003,500.002,867.14310
2021-11-193,450.003,510.003,450.003,500.002,867.14563
← NewerPage 20 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.