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
2024-10-253,085.003,140.003,085.003,140.002,874.98718
2024-10-243,070.003,145.003,070.003,140.002,874.98796
2024-10-233,130.003,140.003,130.003,140.002,874.98455
2024-10-223,060.003,130.003,060.003,130.002,865.822,431
2024-10-213,070.003,150.003,070.003,140.002,874.98410
2024-10-183,190.003,190.003,145.003,155.002,888.71515
2024-10-173,090.003,160.003,090.003,150.002,884.141,121
2024-10-163,150.003,190.003,150.003,160.002,893.291,443
2024-10-153,080.003,155.003,080.003,150.002,884.142,139
2024-10-143,165.003,165.003,120.003,165.002,897.872,529
2024-10-113,190.003,190.003,055.003,120.002,856.671,260
2024-10-103,025.003,150.003,025.003,120.002,856.67412
2024-10-083,050.003,145.003,050.003,145.002,879.56412
2024-10-073,125.003,130.003,100.003,105.002,842.93511
2024-10-043,180.003,180.003,095.003,095.002,833.7888
2024-10-023,135.003,160.003,135.003,160.002,893.298,907
2024-09-303,095.003,145.003,095.003,145.002,879.5612,894
2024-09-273,020.003,100.003,020.003,095.002,833.78697
2024-09-263,090.003,090.003,085.003,090.002,829.20850
2024-09-253,020.003,090.003,020.003,060.002,801.731,785
2024-09-243,040.003,070.003,040.003,060.002,801.731,461
2024-09-233,025.003,060.003,025.003,060.002,801.731,694
2024-09-203,060.003,060.003,040.003,040.002,783.42465
2024-09-193,025.003,065.003,025.003,050.002,792.581,406
2024-09-133,045.003,045.003,025.003,025.002,769.69409
2024-09-123,020.003,030.003,020.003,020.002,765.113,890
2024-09-113,030.003,030.003,020.003,020.002,765.118,826
2024-09-103,020.003,020.003,020.003,020.002,765.119,105
2024-09-093,000.003,020.003,000.003,020.002,765.111,536
2024-09-062,960.003,050.002,960.003,050.002,792.581,989
2024-09-053,000.003,030.003,000.003,020.002,765.112,925
2024-09-042,990.003,095.002,990.003,030.002,774.262,464
2024-09-033,020.003,035.003,020.003,030.002,774.26903
2024-09-023,070.003,070.003,030.003,035.002,778.84719
2024-08-303,090.003,090.003,050.003,050.002,792.5888
2024-08-293,090.003,095.003,090.003,095.002,833.78976
2024-08-283,090.003,095.003,090.003,095.002,833.78582
2024-08-273,050.003,090.003,050.003,090.002,829.207,108
2024-08-263,100.003,100.003,080.003,090.002,829.201,927
2024-08-233,030.003,085.003,030.003,085.002,824.62955
2024-08-223,080.003,080.003,075.003,080.002,820.041,808
2024-08-213,075.003,080.003,070.003,080.002,820.049,259
2024-08-203,040.003,070.003,040.003,070.002,810.892,686
2024-08-193,065.003,070.003,065.003,070.002,810.89742
2024-08-163,025.003,065.003,025.003,065.002,806.31472
2024-08-143,020.003,025.003,020.003,025.002,769.69832
2024-08-133,045.003,045.003,000.003,005.002,751.37408
2024-08-123,030.003,030.003,000.003,025.002,769.692,101
2024-08-093,060.003,065.003,005.003,025.002,769.691,528
2024-08-083,090.003,090.002,980.003,025.002,769.692,945
2024-08-072,990.003,040.002,990.003,040.002,783.42202
2024-08-062,945.002,990.002,840.002,990.002,737.64246
2024-08-053,050.003,050.002,885.002,885.002,641.503,093
2024-08-023,135.003,135.003,085.003,085.002,824.62465
2024-08-013,065.003,130.003,065.003,130.002,865.822,843
2024-07-313,040.003,150.003,040.003,150.002,884.141,362
2024-07-303,060.003,070.003,060.003,060.002,801.734,293
2024-07-293,040.003,050.003,040.003,050.002,792.582,129
2024-07-263,030.003,030.003,030.003,030.002,774.26227
2024-07-253,070.003,070.003,030.003,030.002,774.26414
← NewerPage 9 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.