Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 005725.KO stock page

Nexen Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-204,445.004,485.004,445.004,480.004,295.89444
2026-01-194,450.004,450.004,400.004,405.004,223.973,371
2026-01-164,445.004,445.004,400.004,400.004,219.182,205
2026-01-154,440.004,440.004,360.004,400.004,219.183,155
2026-01-144,465.004,465.004,390.004,405.004,223.976,924
2026-01-134,460.004,460.004,360.004,400.004,219.18581
2026-01-124,460.004,460.004,370.004,430.004,247.95592
2026-01-094,480.004,480.004,455.004,460.004,276.71640
2026-01-084,465.004,480.004,445.004,475.004,291.101,902
2026-01-074,470.004,480.004,460.004,480.004,295.895,150
2026-01-064,495.004,495.004,440.004,480.004,295.89886
2026-01-054,305.004,495.004,305.004,450.004,267.126,328
2026-01-024,500.004,500.004,465.004,495.004,310.2729
2025-12-304,430.004,495.004,425.004,495.004,310.27166
2025-12-294,325.004,430.004,325.004,430.004,247.952,370
2025-12-264,410.004,430.004,390.004,430.004,247.9515,064
2025-12-244,635.004,635.004,405.004,425.004,243.154,467
2025-12-234,520.004,520.004,410.004,410.004,228.77222
2025-12-224,315.004,590.004,315.004,460.004,276.712,976
2025-12-194,600.004,600.004,590.004,590.004,401.37441
2025-12-184,685.004,685.004,600.004,600.004,410.961,296
2025-12-174,735.004,735.004,665.004,665.004,473.29123
2025-12-164,645.004,650.004,605.004,650.004,458.901,932
2025-12-154,795.004,795.004,650.004,650.004,458.901,119
2025-12-124,800.004,800.004,785.004,785.004,588.36540
2025-12-114,795.004,795.004,785.004,785.004,588.36166
2025-12-104,795.004,795.004,630.004,700.004,506.85991
2025-12-094,610.004,690.004,610.004,640.004,449.322,865
2025-12-084,750.004,750.004,610.004,610.004,420.552,664
2025-12-054,780.004,780.004,745.004,750.004,554.7944
2025-12-044,505.004,670.004,505.004,670.004,478.082,193
2025-12-034,540.004,695.004,540.004,685.004,492.471,007
2025-12-024,400.004,545.004,400.004,535.004,348.636,453
2025-12-014,455.004,540.004,455.004,470.004,286.30406
2025-11-284,795.004,795.004,600.004,600.004,410.96443
2025-11-274,480.004,485.004,480.004,485.004,300.6855
2025-11-264,345.004,485.004,345.004,415.004,233.56139
2025-11-254,360.004,700.004,360.004,480.004,295.89193
2025-11-244,480.004,480.004,475.004,480.004,295.891,900
2025-11-214,490.004,490.004,480.004,480.004,295.891,266
2025-11-204,470.004,485.004,460.004,485.004,300.686,384
2025-11-194,485.004,485.004,485.004,485.004,300.685
2025-11-184,520.004,520.004,510.004,510.004,324.6628
2025-11-174,545.004,545.004,530.004,530.004,343.841,850
2025-11-144,330.004,600.004,330.004,545.004,358.22372
2025-11-134,690.004,690.004,635.004,635.004,444.5219
2025-11-124,700.004,700.004,575.004,575.004,386.9928
2025-11-114,485.004,485.004,480.004,480.004,295.89531
2025-11-104,010.004,495.004,010.004,485.004,300.681,202
2025-11-074,365.004,365.004,250.004,310.004,132.881,314
2025-11-064,305.004,475.004,305.004,370.004,190.416,644
2025-11-054,025.004,310.004,025.004,305.004,128.08497
2025-11-044,440.004,440.004,300.004,395.004,214.38210
2025-11-034,470.004,470.004,300.004,440.004,257.53145
2025-10-314,375.004,375.004,355.004,355.004,176.0364
2025-10-304,290.004,290.004,205.004,275.004,099.321,289
2025-10-294,195.004,300.004,180.004,290.004,113.708,429
2025-10-284,500.004,500.004,175.004,200.004,027.401,071
2025-10-274,485.004,485.004,315.004,315.004,137.674,191
2025-10-244,380.004,475.004,380.004,400.004,219.185,439
← NewerPage 4 of 5 · 244 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.