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
2025-01-223,030.003,030.002,985.003,010.002,886.30590
2025-01-213,050.003,050.003,010.003,010.002,886.301,327
2025-01-203,000.003,050.003,000.003,050.002,924.663,836
2025-01-173,065.003,065.003,015.003,015.002,891.10356
2025-01-163,055.003,070.003,030.003,070.002,943.8496
2025-01-153,050.003,070.003,050.003,050.002,924.66208
2025-01-143,050.003,070.003,050.003,070.002,943.8418
2025-01-133,075.003,075.003,075.003,075.002,948.638
2025-01-103,050.003,075.003,050.003,075.002,948.633
2025-01-093,080.003,080.003,080.003,080.002,953.423
2025-01-083,065.003,080.003,035.003,080.002,953.42187
2025-01-073,060.003,060.003,050.003,060.002,934.25136
2025-01-063,070.003,070.003,060.003,060.002,934.256
2025-01-033,050.003,055.003,045.003,055.002,929.4558
2025-01-023,050.003,075.003,050.003,050.002,924.6649
2024-12-303,085.003,085.003,085.003,085.002,958.221
2024-12-273,085.003,090.003,085.003,090.002,963.013
2024-12-263,070.003,110.003,070.003,100.002,838.3613,184
2024-12-243,040.003,140.003,040.003,140.002,874.98528
2024-12-233,090.003,200.003,090.003,090.002,829.20518
2024-12-203,060.003,090.003,060.003,090.002,829.2058
2024-12-193,045.003,055.003,045.003,055.002,797.152
2024-12-183,085.003,090.003,055.003,085.002,824.6265
2024-12-173,050.003,070.003,050.003,070.002,810.8974
2024-12-163,070.003,070.003,050.003,070.002,810.8925
2024-12-133,020.003,050.003,020.003,050.002,792.58234
2024-12-123,080.003,080.003,040.003,040.002,783.42161
2024-12-113,045.003,060.003,045.003,060.002,801.73168
2024-12-102,950.003,045.002,950.003,045.002,788.00974
2024-12-092,985.002,990.002,980.002,990.002,737.641,341
2024-12-063,035.003,075.003,030.003,035.002,778.841,173
2024-12-053,055.003,080.003,025.003,065.002,806.31874
2024-12-043,060.003,060.003,060.003,060.002,801.73711
2024-12-033,055.003,120.003,050.003,100.002,838.361,268
2024-12-023,120.003,120.003,050.003,050.002,792.58408
2024-11-293,100.003,100.003,085.003,100.002,838.36768
2024-11-283,120.003,120.003,080.003,080.002,820.04416
2024-11-273,080.003,100.003,080.003,100.002,838.361,214
2024-11-263,065.003,120.003,065.003,120.002,856.67646
2024-11-253,040.003,100.003,040.003,100.002,838.36882
2024-11-223,080.003,100.003,075.003,075.002,815.47424
2024-11-213,070.003,100.003,070.003,100.002,838.362,268
2024-11-203,060.003,080.003,055.003,080.002,820.04686
2024-11-193,060.003,100.003,060.003,080.002,820.04521
2024-11-183,070.003,100.003,070.003,100.002,838.3610,868
2024-11-153,130.003,130.003,060.003,090.002,829.20926
2024-11-143,070.003,135.003,070.003,100.002,838.364,288
2024-11-133,060.003,085.003,060.003,070.002,810.89573
2024-11-123,070.003,110.003,070.003,100.002,838.362,134
2024-11-113,125.003,125.003,080.003,115.002,852.09801
2024-11-083,075.003,130.003,075.003,120.002,856.67616
2024-11-073,070.003,125.003,070.003,125.002,861.254,721
2024-11-063,060.003,110.003,060.003,110.002,847.513,726
2024-11-053,080.003,110.003,080.003,110.002,847.516,361
2024-11-043,120.003,120.003,010.003,070.002,810.892,284
2024-11-013,120.003,120.003,065.003,110.002,847.51695
2024-10-313,145.003,145.003,100.003,110.002,847.513,513
2024-10-303,115.003,160.003,115.003,160.002,893.297,486
2024-10-293,160.003,160.003,130.003,130.002,865.821,402
2024-10-283,100.003,150.003,100.003,150.002,884.144,762
← NewerPage 8 of 21 · 1,222 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.