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
2025-04-233,210.003,310.003,210.003,310.003,173.9711,816
2025-04-223,230.003,270.003,205.003,270.003,135.62309
2025-04-213,200.003,265.003,200.003,265.003,130.82142
2025-04-183,325.003,325.003,165.003,300.003,164.38810
2025-04-173,260.003,260.003,250.003,250.003,116.441,661
2025-04-163,150.003,280.003,150.003,265.003,130.821,847
2025-04-153,280.003,290.003,280.003,280.003,145.213,268
2025-04-143,120.003,290.003,120.003,280.003,145.211,252
2025-04-113,170.003,170.003,105.003,170.003,039.731,024
2025-04-103,185.003,185.003,135.003,180.003,049.3247
2025-04-093,110.003,160.003,110.003,125.002,996.5859
2025-04-083,230.003,230.003,110.003,190.003,058.9033
2025-04-073,335.003,335.003,100.003,100.002,972.60677
2025-04-043,265.003,265.003,265.003,265.003,130.821
2025-04-033,320.003,320.003,175.003,265.003,130.823,200
2025-04-023,215.003,320.003,215.003,320.003,183.56425
2025-04-013,320.003,320.003,140.003,320.003,183.56306
2025-03-313,260.003,280.003,190.003,260.003,126.035,237
2025-03-283,135.003,300.003,105.003,260.003,126.03730
2025-03-273,100.003,265.003,100.003,265.003,130.82981
2025-03-263,220.003,240.003,205.003,240.003,106.858,799
2025-03-253,175.003,175.003,140.003,170.003,039.73943
2025-03-243,110.003,160.003,110.003,130.003,001.37115
2025-03-213,090.003,170.003,090.003,170.003,039.7399
2025-03-203,215.003,215.003,100.003,170.003,039.73413
2025-03-193,140.003,195.003,080.003,180.003,049.321,489
2025-03-183,040.003,200.003,040.003,165.003,034.93764
2025-03-173,000.003,195.003,000.003,100.002,972.60200
2025-03-142,995.003,145.002,995.003,075.002,948.632,712
2025-03-133,100.003,100.003,090.003,090.002,963.0131
2025-03-123,010.003,065.003,010.003,050.002,924.66291
2025-03-112,960.003,140.002,960.003,125.002,996.5829
2025-03-102,950.003,060.002,950.003,060.002,934.2525
2025-03-072,975.003,055.002,975.003,050.002,924.66660
2025-03-062,950.003,060.002,950.003,050.002,924.6611,678
2025-03-053,040.003,055.003,040.003,050.002,924.666,087
2025-03-043,220.003,220.003,040.003,050.002,924.66910
2025-02-283,000.003,040.003,000.003,040.002,915.07239
2025-02-273,030.003,065.003,030.003,060.002,934.253,372
2025-02-262,995.003,035.002,995.003,025.002,900.68187
2025-02-252,970.003,040.002,970.003,040.002,915.07475
2025-02-243,065.003,065.002,965.003,060.002,934.25145
2025-02-213,145.003,145.002,970.003,020.002,895.89592
2025-02-202,940.003,040.002,940.003,040.002,915.07215
2025-02-192,990.002,990.002,950.002,990.002,867.12131
2025-02-183,005.003,015.002,905.002,950.002,828.77604
2025-02-172,950.002,980.002,875.002,980.002,857.53772
2025-02-142,970.002,995.002,950.002,985.002,862.33187
2025-02-132,950.003,030.002,890.002,950.002,828.77530
2025-02-123,000.003,000.002,970.002,995.002,871.921,843
2025-02-112,975.002,975.002,950.002,970.002,847.95609
2025-02-102,945.003,015.002,940.002,970.002,847.95268
2025-02-072,940.003,095.002,940.002,985.002,862.33449
2025-02-063,080.003,080.002,930.002,975.002,852.74189
2025-02-052,970.003,000.002,970.002,995.002,871.92245
2025-02-042,970.002,970.002,970.002,970.002,847.952
2025-02-032,940.002,945.002,920.002,945.002,823.97130
2025-01-312,915.002,940.002,915.002,940.002,819.18127
2025-01-242,915.002,915.002,915.002,915.002,795.21225
2025-01-232,955.002,960.002,955.002,960.002,838.36390
← NewerPage 7 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.