See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 005725.KO stock page

Nexen Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-244,735.004,740.004,730.004,730.004,730.002,348
2026-04-234,515.004,775.004,515.004,775.004,775.0032
2026-04-224,490.004,520.004,490.004,520.004,520.002,028
2026-04-214,490.004,490.004,450.004,455.004,455.001,293
2026-04-204,485.004,485.004,475.004,475.004,475.001,284
2026-04-174,435.004,480.004,435.004,480.004,480.001,105
2026-04-164,430.004,440.004,430.004,440.004,440.003,142
2026-04-154,395.004,415.004,395.004,410.004,410.001,369
2026-04-144,330.004,400.004,330.004,395.004,395.005,191
2026-04-134,420.004,420.004,345.004,385.004,385.0011,838
2026-04-104,430.004,440.004,410.004,410.004,410.00742
2026-04-094,420.004,440.004,420.004,430.004,430.0061
2026-04-084,370.004,435.004,370.004,425.004,425.0045
2026-04-074,250.004,305.004,250.004,300.004,300.00314
2026-04-064,330.004,330.004,295.004,315.004,315.0010,041
2026-04-034,340.004,340.004,330.004,330.004,330.004
2026-04-024,350.004,350.004,230.004,230.004,230.001,407
2026-04-014,235.004,395.004,235.004,350.004,350.006,299
2026-03-314,300.004,300.004,230.004,230.004,230.001,598
2026-03-304,490.004,490.004,360.004,380.004,200.0014,167
2026-03-274,730.004,730.004,300.004,495.004,310.27184
2026-03-264,470.004,500.004,430.004,430.004,247.952,658
2026-03-254,445.004,445.004,415.004,430.004,247.95204
2026-03-244,500.004,500.004,365.004,450.004,267.12161
2026-03-234,585.004,585.004,450.004,450.004,267.121,019
2026-03-204,500.004,590.004,490.004,590.004,401.3711,848
2026-03-194,445.004,445.004,445.004,445.004,262.334,523
2026-03-184,495.004,495.004,440.004,445.004,262.331,063
2026-03-174,370.004,495.004,370.004,495.004,310.2713,325
2026-03-164,375.004,430.004,360.004,395.004,214.3828,791
2026-03-134,560.004,560.004,365.004,450.004,267.123,465
2026-03-124,445.004,565.004,445.004,565.004,377.4029
2026-03-114,400.004,445.004,400.004,445.004,262.334,008
2026-03-104,480.004,480.004,325.004,400.004,219.185,502
2026-03-094,220.004,400.004,220.004,330.004,152.054,633
2026-03-064,420.004,460.004,420.004,460.004,276.71802
2026-03-054,510.004,520.004,460.004,475.004,291.105,852
2026-03-044,595.004,595.004,450.004,460.004,276.711,794
2026-03-034,595.004,595.004,505.004,505.004,319.862,786
2026-02-274,800.004,800.004,575.004,575.004,386.9911,728
2026-02-264,710.004,790.004,690.004,690.004,497.2678,769
2026-02-255,280.005,280.005,060.005,060.004,852.0520,611
2026-02-245,330.005,330.005,170.005,230.005,015.074,843
2026-02-235,570.005,570.005,070.005,400.005,178.085,251
2026-02-205,050.005,190.005,050.005,060.004,852.055,581
2026-02-195,000.005,010.005,000.005,010.004,804.112,786
2026-02-134,850.005,120.004,850.005,000.004,794.523,319
2026-02-124,800.004,855.004,800.004,850.004,650.683,839
2026-02-114,800.004,800.004,745.004,745.004,550.002,993
2026-02-104,615.004,775.004,615.004,775.004,578.775,978
2026-02-094,520.004,770.004,520.004,760.004,564.381,316
2026-02-064,770.004,770.004,715.004,760.004,564.381,670
2026-02-054,770.004,770.004,645.004,770.004,573.978,775
2026-02-044,530.004,790.004,530.004,770.004,573.97163
2026-02-034,405.004,800.004,400.004,530.004,343.844,230
2026-02-024,400.004,480.004,400.004,475.004,291.101,812
2026-01-304,500.004,500.004,480.004,480.004,295.89871
2026-01-294,450.004,480.004,440.004,440.004,257.533,525
2026-01-284,440.004,440.004,400.004,400.004,219.184,539
2026-01-274,450.004,450.004,440.004,440.004,257.53100
← NewerPage 3 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.