Nexen Tire Corporation (KRX:002350)
South Korea · Delayed Price · Currency is KRW 6,300.00
-50.00 (-0.79%)
At close: Oct 28, 2025
Nexen Tire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 6,350.00 | 6,530.00 | 6,330.00 | 6,420.00 | 6,420.00 | 0.31% | 129,840 |
| Oct 30, 2025 | 6,670.00 | 6,680.00 | 6,380.00 | 6,400.00 | 6,400.00 | 0.79% | 253,787 |
| Oct 29, 2025 | 6,280.00 | 6,360.00 | 6,250.00 | 6,350.00 | 6,350.00 | 1.11% | 87,714 |
| Oct 28, 2025 | 6,400.00 | 6,400.00 | 6,240.00 | 6,280.00 | 6,280.00 | -1.10% | 99,473 |
| Oct 27, 2025 | 6,260.00 | 6,350.00 | 6,180.00 | 6,350.00 | 6,350.00 | 1.60% | 128,596 |
| Oct 24, 2025 | 6,330.00 | 6,340.00 | 5,890.00 | 6,250.00 | 6,250.00 | -0.79% | 133,405 |
| Oct 23, 2025 | 6,350.00 | 6,350.00 | 6,200.00 | 6,300.00 | 6,300.00 | -0.79% | 85,760 |
| Oct 22, 2025 | 6,360.00 | 6,390.00 | 6,200.00 | 6,350.00 | 6,350.00 | 1.93% | 201,430 |
| Oct 21, 2025 | 6,210.00 | 6,320.00 | 6,170.00 | 6,230.00 | 6,230.00 | - | 111,942 |
| Oct 20, 2025 | 6,160.00 | 6,250.00 | 6,100.00 | 6,230.00 | 6,230.00 | 1.47% | 147,503 |
| Oct 17, 2025 | 6,190.00 | 6,190.00 | 6,030.00 | 6,140.00 | 6,140.00 | 0.82% | 124,652 |
| Oct 16, 2025 | 6,090.00 | 6,210.00 | 5,980.00 | 6,090.00 | 6,090.00 | 2.35% | 229,272 |
| Oct 15, 2025 | 5,930.00 | 6,100.00 | 5,930.00 | 5,950.00 | 5,950.00 | -0.34% | 81,582 |
| Oct 14, 2025 | 5,790.00 | 6,010.00 | 5,790.00 | 5,970.00 | 5,970.00 | -0.67% | 63,421 |
| Oct 13, 2025 | 5,890.00 | 6,010.00 | 5,750.00 | 6,010.00 | 6,010.00 | 1.69% | 64,109 |
| Oct 10, 2025 | 5,890.00 | 5,930.00 | 5,850.00 | 5,910.00 | 5,910.00 | -0.34% | 19,523 |
| Oct 2, 2025 | 5,810.00 | 5,940.00 | 5,770.00 | 5,930.00 | 5,930.00 | 2.07% | 90,961 |
| Oct 1, 2025 | 5,910.00 | 5,910.00 | 5,730.00 | 5,810.00 | 5,810.00 | -0.68% | 49,041 |
| Sep 30, 2025 | 5,850.00 | 5,850.00 | 5,790.00 | 5,850.00 | 5,850.00 | 0.17% | 45,185 |
| Sep 29, 2025 | 5,860.00 | 5,900.00 | 5,800.00 | 5,840.00 | 5,840.00 | - | 31,695 |
| Sep 26, 2025 | 5,940.00 | 5,940.00 | 5,820.00 | 5,840.00 | 5,840.00 | -1.68% | 74,592 |
| Sep 25, 2025 | 5,910.00 | 5,940.00 | 5,810.00 | 5,940.00 | 5,940.00 | 1.37% | 26,982 |
| Sep 24, 2025 | 5,980.00 | 5,980.00 | 5,850.00 | 5,860.00 | 5,860.00 | -1.84% | 67,378 |
| Sep 23, 2025 | 5,980.00 | 5,980.00 | 5,930.00 | 5,970.00 | 5,970.00 | -0.17% | 42,225 |
| Sep 22, 2025 | 5,940.00 | 6,010.00 | 5,910.00 | 5,980.00 | 5,980.00 | 1.18% | 32,012 |
| Sep 19, 2025 | 6,060.00 | 6,080.00 | 5,910.00 | 5,910.00 | 5,910.00 | -1.99% | 101,201 |
| Sep 18, 2025 | 6,030.00 | 6,070.00 | 5,990.00 | 6,030.00 | 6,030.00 | 0.33% | 66,426 |
| Sep 17, 2025 | 5,960.00 | 6,030.00 | 5,950.00 | 6,010.00 | 6,010.00 | - | 80,461 |
| Sep 16, 2025 | 6,070.00 | 6,070.00 | 5,970.00 | 6,010.00 | 6,010.00 | -0.83% | 68,811 |
| Sep 15, 2025 | 6,050.00 | 6,090.00 | 6,010.00 | 6,060.00 | 6,060.00 | 0.83% | 83,601 |
| Sep 12, 2025 | 6,150.00 | 6,180.00 | 5,980.00 | 6,010.00 | 6,010.00 | -2.12% | 236,710 |
| Sep 11, 2025 | 6,240.00 | 6,450.00 | 6,050.00 | 6,140.00 | 6,140.00 | -2.23% | 858,737 |
| Sep 10, 2025 | 6,210.00 | 6,290.00 | 6,080.00 | 6,280.00 | 6,280.00 | 2.11% | 167,274 |
| Sep 9, 2025 | 6,170.00 | 6,300.00 | 6,110.00 | 6,150.00 | 6,150.00 | -0.65% | 205,971 |
| 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 |