Nexen Tire Corporation (KRX:002350)
South Korea · Delayed Price · Currency is KRW 6,210.00
+20.00 (0.32%)
Last updated: Sep 9, 2025, 11:05 AM KST
Nexen Tire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 6,000.00 | 6,220.00 | 5,950.00 | 6,190.00 | 6,190.00 | 2.65% | 198,197 |
| Sep 5, 2025 | 5,810.00 | 6,030.00 | 5,810.00 | 6,030.00 | 6,030.00 | 3.25% | 208,033 |
| Sep 4, 2025 | 5,860.00 | 5,880.00 | 5,770.00 | 5,840.00 | 5,840.00 | 0.34% | 20,964 |
| Sep 3, 2025 | 5,770.00 | 5,850.00 | 5,760.00 | 5,820.00 | 5,820.00 | 1.04% | 15,954 |
| Sep 2, 2025 | 5,790.00 | 5,880.00 | 5,730.00 | 5,760.00 | 5,760.00 | -0.52% | 60,986 |
| Sep 1, 2025 | 5,860.00 | 5,860.00 | 5,760.00 | 5,790.00 | 5,790.00 | -1.19% | 61,947 |
| Aug 29, 2025 | 5,880.00 | 5,890.00 | 5,780.00 | 5,860.00 | 5,860.00 | 0.86% | 66,403 |
| Aug 28, 2025 | 5,840.00 | 5,890.00 | 5,780.00 | 5,810.00 | 5,810.00 | -0.51% | 82,461 |
| Aug 27, 2025 | 5,820.00 | 5,880.00 | 5,740.00 | 5,840.00 | 5,840.00 | 0.34% | 73,552 |
| Aug 26, 2025 | 5,830.00 | 5,890.00 | 5,790.00 | 5,820.00 | 5,820.00 | -0.17% | 25,389 |
| Aug 25, 2025 | 5,850.00 | 5,890.00 | 5,810.00 | 5,830.00 | 5,830.00 | 0.17% | 22,052 |
| Aug 22, 2025 | 5,890.00 | 5,940.00 | 5,800.00 | 5,820.00 | 5,820.00 | -0.68% | 32,411 |
| Aug 21, 2025 | 5,850.00 | 5,970.00 | 5,840.00 | 5,860.00 | 5,860.00 | 0.17% | 53,440 |
| Aug 20, 2025 | 5,700.00 | 5,880.00 | 5,660.00 | 5,850.00 | 5,850.00 | 1.74% | 90,774 |
| Aug 19, 2025 | 5,730.00 | 5,790.00 | 5,700.00 | 5,750.00 | 5,750.00 | 1.41% | 66,962 |
| Aug 18, 2025 | 5,810.00 | 5,810.00 | 5,660.00 | 5,670.00 | 5,670.00 | -1.39% | 67,051 |
| Aug 14, 2025 | 5,840.00 | 5,880.00 | 5,730.00 | 5,750.00 | 5,750.00 | -1.37% | 65,906 |
| Aug 13, 2025 | 5,850.00 | 5,900.00 | 5,800.00 | 5,830.00 | 5,830.00 | - | 47,756 |
| Aug 12, 2025 | 5,890.00 | 5,890.00 | 5,810.00 | 5,830.00 | 5,830.00 | 0.17% | 32,952 |
| Aug 11, 2025 | 5,880.00 | 5,950.00 | 5,810.00 | 5,820.00 | 5,820.00 | -1.19% | 55,329 |
| Aug 8, 2025 | 5,850.00 | 5,980.00 | 5,840.00 | 5,890.00 | 5,890.00 | 0.68% | 52,188 |
| Aug 7, 2025 | 5,950.00 | 5,950.00 | 5,840.00 | 5,850.00 | 5,850.00 | -1.35% | 112,531 |
| Aug 6, 2025 | 5,810.00 | 5,960.00 | 5,800.00 | 5,930.00 | 5,930.00 | 1.02% | 105,492 |
| Aug 5, 2025 | 5,810.00 | 5,930.00 | 5,810.00 | 5,870.00 | 5,870.00 | 0.17% | 74,137 |
| Aug 4, 2025 | 5,700.00 | 5,880.00 | 5,620.00 | 5,860.00 | 5,860.00 | 2.81% | 122,259 |
| Aug 1, 2025 | 6,000.00 | 6,000.00 | 5,700.00 | 5,700.00 | 5,700.00 | -4.36% | 170,311 |
| Jul 31, 2025 | 6,160.00 | 6,200.00 | 5,880.00 | 5,960.00 | 5,960.00 | -1.49% | 177,546 |
| Jul 30, 2025 | 6,070.00 | 6,170.00 | 6,050.00 | 6,050.00 | 6,050.00 | -0.33% | 60,393 |
| Jul 29, 2025 | 6,110.00 | 6,170.00 | 6,010.00 | 6,070.00 | 6,070.00 | -1.46% | 84,185 |
| Jul 28, 2025 | 6,130.00 | 6,170.00 | 6,000.00 | 6,160.00 | 6,160.00 | 0.98% | 113,908 |
| Jul 25, 2025 | 6,200.00 | 6,220.00 | 6,100.00 | 6,100.00 | 6,100.00 | -2.09% | 93,784 |
| Jul 24, 2025 | 6,270.00 | 6,390.00 | 6,160.00 | 6,230.00 | 6,230.00 | -0.32% | 133,845 |
| Jul 23, 2025 | 6,170.00 | 6,270.00 | 6,160.00 | 6,250.00 | 6,250.00 | 1.46% | 69,968 |
| Jul 22, 2025 | 6,220.00 | 6,240.00 | 6,130.00 | 6,160.00 | 6,160.00 | -1.12% | 93,032 |
| Jul 21, 2025 | 6,230.00 | 6,260.00 | 6,170.00 | 6,230.00 | 6,230.00 | - | 72,787 |
| Jul 18, 2025 | 6,280.00 | 6,320.00 | 6,160.00 | 6,230.00 | 6,230.00 | -0.32% | 120,057 |
| Jul 17, 2025 | 6,260.00 | 6,330.00 | 6,170.00 | 6,250.00 | 6,250.00 | - | 77,418 |
| Jul 16, 2025 | 6,400.00 | 6,400.00 | 6,250.00 | 6,250.00 | 6,250.00 | -1.57% | 198,671 |
| Jul 15, 2025 | 6,490.00 | 6,490.00 | 6,300.00 | 6,350.00 | 6,350.00 | -2.31% | 231,095 |
| Jul 14, 2025 | 6,450.00 | 6,570.00 | 6,400.00 | 6,500.00 | 6,500.00 | 1.09% | 134,947 |
| Jul 11, 2025 | 6,390.00 | 6,460.00 | 6,330.00 | 6,430.00 | 6,430.00 | - | 90,132 |
| Jul 10, 2025 | 6,340.00 | 6,490.00 | 6,330.00 | 6,430.00 | 6,430.00 | 1.26% | 162,218 |
| Jul 9, 2025 | 6,500.00 | 6,510.00 | 6,280.00 | 6,350.00 | 6,350.00 | -2.16% | 167,835 |
| Jul 8, 2025 | 6,370.00 | 6,500.00 | 6,340.00 | 6,490.00 | 6,490.00 | 1.88% | 155,707 |
| Jul 7, 2025 | 6,510.00 | 6,510.00 | 6,300.00 | 6,370.00 | 6,370.00 | 0.79% | 56,610 |
| Jul 4, 2025 | 6,410.00 | 6,430.00 | 6,300.00 | 6,320.00 | 6,320.00 | -0.78% | 108,357 |
| Jul 3, 2025 | 6,270.00 | 6,380.00 | 6,170.00 | 6,370.00 | 6,370.00 | 1.43% | 266,638 |
| Jul 2, 2025 | 6,180.00 | 6,280.00 | 6,100.00 | 6,280.00 | 6,280.00 | 0.64% | 79,535 |
| Jul 1, 2025 | 6,050.00 | 6,260.00 | 6,040.00 | 6,240.00 | 6,240.00 | 2.30% | 88,446 |
| Jun 30, 2025 | 6,170.00 | 6,180.00 | 6,030.00 | 6,100.00 | 6,100.00 | -0.65% | 221,755 |