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
2025-07-234,500.004,570.004,420.004,560.004,372.6030,243
2025-07-224,750.004,750.004,590.004,590.004,401.376,093
2025-07-215,000.005,000.004,720.004,725.004,530.8210,149
2025-07-184,950.005,060.004,800.005,000.004,794.523,077
2025-07-175,080.005,080.005,070.005,080.004,871.231,383
2025-07-165,100.005,100.005,090.005,090.004,880.821,350
2025-07-155,050.005,070.005,040.005,060.004,852.051,794
2025-07-144,895.005,100.004,880.005,100.004,890.4111,718
2025-07-114,800.004,820.004,775.004,790.004,593.154,332
2025-07-104,600.004,725.004,600.004,725.004,530.8211,918
2025-07-094,550.004,575.004,550.004,570.004,382.196,904
2025-07-084,370.004,465.004,370.004,460.004,276.7113,660
2025-07-074,435.004,435.004,380.004,415.004,233.561,549
2025-07-044,440.004,440.004,430.004,435.004,252.744,864
2025-07-034,370.004,430.004,365.004,425.004,243.159,990
2025-07-024,295.004,345.004,260.004,345.004,166.444,657
2025-07-014,260.004,335.004,200.004,335.004,156.8511,635
2025-06-304,260.004,260.004,260.004,260.004,084.932,118
2025-06-274,265.004,265.004,210.004,220.004,046.584,546
2025-06-264,350.004,350.004,180.004,200.004,027.406,408
2025-06-254,300.004,350.004,300.004,350.004,171.2311,421
2025-06-244,180.004,280.004,180.004,280.004,104.1112,696
2025-06-234,150.004,160.004,140.004,155.003,984.256,070
2025-06-204,140.004,180.004,135.004,140.003,969.865,279
2025-06-194,125.004,140.004,125.004,140.003,969.862,957
2025-06-184,080.004,125.004,080.004,125.003,955.481,023
2025-06-174,130.004,130.004,080.004,100.003,931.516,354
2025-06-164,080.004,100.004,080.004,100.003,931.5111,267
2025-06-134,020.004,025.003,880.004,000.003,835.621,212
2025-06-124,035.004,060.004,035.004,060.003,893.152,637
2025-06-114,080.004,080.004,020.004,030.003,864.389,090
2025-06-104,160.004,160.004,000.004,000.003,835.624,046
2025-06-094,040.004,130.004,040.004,130.003,960.2718,327
2025-06-053,970.004,040.003,970.004,040.003,873.974,535
2025-06-043,910.004,030.003,910.004,030.003,864.389,432
2025-06-024,050.004,050.003,910.003,910.003,749.326,280
2025-05-304,050.004,050.003,950.004,000.003,835.625,940
2025-05-294,040.004,040.003,920.003,960.003,797.266,718
2025-05-283,960.004,000.003,915.004,000.003,835.624,537
2025-05-274,015.004,015.003,965.003,965.003,802.051,388
2025-05-264,040.004,040.004,015.004,015.003,850.0012,025
2025-05-233,915.004,005.003,915.004,005.003,840.4116,285
2025-05-223,900.003,915.003,900.003,915.003,754.1128,171
2025-05-213,780.003,870.003,780.003,870.003,710.9622,244
2025-05-203,645.003,735.003,620.003,735.003,581.5114,832
2025-05-193,685.003,685.003,600.003,645.003,495.218,029
2025-05-163,620.003,680.003,475.003,640.003,490.411,230
2025-05-153,680.003,680.003,600.003,620.003,471.233,202
2025-05-143,560.003,680.003,560.003,680.003,528.771,086
2025-05-133,645.003,675.003,550.003,655.003,504.798,316
2025-05-123,450.003,550.003,450.003,550.003,404.113,922
2025-05-093,425.003,435.003,380.003,435.003,293.842,008
2025-05-083,400.003,400.003,400.003,400.003,260.273,500
2025-05-073,355.003,395.003,355.003,395.003,255.481,893
2025-05-023,340.003,355.003,340.003,355.003,217.121,776
2025-04-303,360.003,360.003,280.003,340.003,202.74407
2025-04-293,335.003,360.003,335.003,350.003,212.332,632
2025-04-283,355.003,355.003,335.003,335.003,197.95193
2025-04-253,335.003,345.003,335.003,335.003,197.953,368
2025-04-243,310.003,310.003,310.003,310.003,173.9750
← NewerPage 6 of 21 · 1,225 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.