Nexen Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2021-10-20 | 3,640.00 | 3,670.00 | 3,640.00 | 3,670.00 | 3,006.40 | 248 |
| 2021-10-19 | 3,670.00 | 3,690.00 | 3,670.00 | 3,670.00 | 3,006.40 | 1,298 |
| 2021-10-18 | 3,710.00 | 3,710.00 | 3,700.00 | 3,710.00 | 3,039.16 | 1,946 |
| 2021-10-15 | 3,730.00 | 3,730.00 | 3,690.00 | 3,705.00 | 3,035.07 | 165 |
| 2021-10-14 | 3,690.00 | 3,755.00 | 3,690.00 | 3,715.00 | 3,043.26 | 284 |
← NewerPage 21 of 21 · 1,226 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-31 | 180.0000 KRW |
| 2024-12-27 | 140.0000 KRW |
| 2023-12-27 | 130.0000 KRW |
| 2022-12-28 | 115.0000 KRW |
| 2021-12-29 | 105.0000 KRW |
| 2020-12-29 | 90.0000 KRW |
| 2019-12-27 | 85.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.