Nexen Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	3,450.00	3,510.00	3,450.00	3,500.00	2,867.14	563
2021-11-18	3,485.00	3,485.00	3,470.00	3,485.00	2,854.85	1,104
2021-11-17	3,550.00	3,550.00	3,460.00	3,485.00	2,854.85	3,282
2021-11-16	3,530.00	3,530.00	3,525.00	3,525.00	2,887.62	1,379
2021-11-15	3,540.00	3,540.00	3,530.00	3,530.00	2,891.71	230
2021-11-12	3,530.00	3,535.00	3,530.00	3,535.00	2,895.81	784
2021-11-11	3,525.00	3,530.00	3,525.00	3,530.00	2,891.71	1,203
2021-11-10	3,585.00	3,585.00	3,520.00	3,530.00	2,891.71	121
2021-11-09	3,585.00	3,585.00	3,525.00	3,585.00	2,936.77	2,766
2021-11-08	3,600.00	3,600.00	3,425.00	3,590.00	2,940.86	4,481
2021-11-05	3,610.00	3,610.00	3,540.00	3,570.00	2,924.48	2,553
2021-11-04	3,600.00	3,655.00	3,590.00	3,610.00	2,957.25	1,172
2021-11-03	3,635.00	3,660.00	3,635.00	3,635.00	2,977.73	176
2021-11-02	3,610.00	3,640.00	3,610.00	3,635.00	2,977.73	2,875
2021-11-01	3,670.00	3,670.00	3,545.00	3,600.00	2,949.05	1,690
2021-10-29	3,655.00	3,670.00	3,650.00	3,670.00	3,006.40	528
2021-10-28	3,640.00	3,640.00	3,635.00	3,635.00	2,977.73	206
2021-10-27	3,625.00	3,640.00	3,625.00	3,640.00	2,981.82	208
2021-10-26	3,600.00	3,625.00	3,600.00	3,625.00	2,969.53	3,625
2021-10-25	3,640.00	3,640.00	3,590.00	3,600.00	2,949.05	1,901
2021-10-22	3,670.00	3,670.00	3,645.00	3,645.00	2,985.92	138
2021-10-21	3,640.00	3,640.00	3,635.00	3,640.00	2,981.82	366

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.