Nexen Tire Corporation (KRX:002350)
South Korea · Delayed Price · Currency is KRW 6,650.00
-120.00 (-1.77%)
At close: May 26, 2026
Nexen Tire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 6,830.00 | 6,900.00 | 6,640.00 | 6,640.00 | - | -1.92% | 102,424 |
| May 22, 2026 | 6,660.00 | 6,800.00 | 6,640.00 | 6,770.00 | 6,770.00 | 2.58% | 123,306 |
| May 21, 2026 | 6,530.00 | 6,730.00 | 6,520.00 | 6,600.00 | 6,600.00 | 2.80% | 157,392 |
| May 20, 2026 | 6,650.00 | 6,650.00 | 6,410.00 | 6,420.00 | 6,420.00 | -3.17% | 193,729 |
| May 19, 2026 | 6,780.00 | 6,780.00 | 6,470.00 | 6,630.00 | 6,630.00 | -1.49% | 228,841 |
| May 18, 2026 | 6,820.00 | 6,850.00 | 6,560.00 | 6,730.00 | 6,730.00 | -1.32% | 211,186 |
| May 15, 2026 | 6,940.00 | 7,030.00 | 6,700.00 | 6,820.00 | 6,820.00 | -2.01% | 277,548 |
| May 14, 2026 | 6,780.00 | 6,990.00 | 6,780.00 | 6,960.00 | 6,960.00 | 2.65% | 106,241 |
| May 13, 2026 | 6,890.00 | 6,940.00 | 6,780.00 | 6,780.00 | 6,780.00 | -1.60% | 119,365 |
| May 12, 2026 | 7,140.00 | 7,170.00 | 6,890.00 | 6,890.00 | 6,890.00 | -3.09% | 218,729 |
| May 11, 2026 | 7,250.00 | 7,260.00 | 7,100.00 | 7,110.00 | 7,110.00 | -1.52% | 130,246 |
| May 8, 2026 | 7,280.00 | 7,480.00 | 7,220.00 | 7,220.00 | 7,220.00 | -0.69% | 304,778 |
| May 7, 2026 | 7,200.00 | 7,480.00 | 7,200.00 | 7,270.00 | 7,270.00 | 1.82% | 235,543 |
| May 6, 2026 | 7,390.00 | 7,410.00 | 7,130.00 | 7,140.00 | 7,140.00 | -2.86% | 239,090 |
| May 4, 2026 | 7,510.00 | 7,630.00 | 7,350.00 | 7,350.00 | 7,350.00 | -1.08% | 222,151 |
| Apr 30, 2026 | 7,760.00 | 7,830.00 | 7,410.00 | 7,430.00 | 7,430.00 | -4.13% | 349,676 |
| Apr 29, 2026 | 7,790.00 | 8,000.00 | 7,580.00 | 7,750.00 | 7,750.00 | 0.39% | 303,431 |
| Apr 28, 2026 | 7,730.00 | 7,910.00 | 7,680.00 | 7,720.00 | 7,720.00 | -0.13% | 211,389 |
| Apr 27, 2026 | 7,620.00 | 7,730.00 | 7,540.00 | 7,730.00 | 7,730.00 | 1.58% | 148,168 |
| Apr 24, 2026 | 7,630.00 | 7,650.00 | 7,520.00 | 7,610.00 | 7,610.00 | -0.26% | 113,135 |
| Apr 23, 2026 | 7,740.00 | 7,750.00 | 7,580.00 | 7,630.00 | 7,630.00 | 0.53% | 96,801 |
| Apr 22, 2026 | 7,590.00 | 7,660.00 | 7,520.00 | 7,590.00 | 7,590.00 | -0.26% | 110,861 |
| Apr 21, 2026 | 7,530.00 | 7,660.00 | 7,460.00 | 7,610.00 | 7,610.00 | 1.06% | 212,841 |
| Apr 20, 2026 | 7,480.00 | 7,580.00 | 7,320.00 | 7,530.00 | 7,530.00 | 1.07% | 151,403 |
| Apr 17, 2026 | 7,530.00 | 7,540.00 | 7,340.00 | 7,450.00 | 7,450.00 | -1.06% | 213,237 |
| Apr 16, 2026 | 7,450.00 | 7,550.00 | 7,420.00 | 7,530.00 | 7,530.00 | 2.45% | 113,973 |
| Apr 15, 2026 | 7,570.00 | 7,610.00 | 7,320.00 | 7,350.00 | 7,350.00 | -2.00% | 207,994 |
| Apr 14, 2026 | 7,450.00 | 7,540.00 | 7,420.00 | 7,500.00 | 7,500.00 | 1.08% | 71,103 |
| Apr 13, 2026 | 7,360.00 | 7,450.00 | 7,330.00 | 7,420.00 | 7,420.00 | -1.07% | 82,837 |
| Apr 10, 2026 | 7,560.00 | 7,620.00 | 7,100.00 | 7,500.00 | 7,500.00 | 0.54% | 124,242 |
| Apr 9, 2026 | 7,450.00 | 7,530.00 | 7,200.00 | 7,460.00 | 7,460.00 | -0.13% | 69,135 |
| Apr 8, 2026 | 7,160.00 | 7,550.00 | 7,160.00 | 7,470.00 | 7,470.00 | 6.87% | 157,937 |
| Apr 7, 2026 | 7,000.00 | 7,120.00 | 6,890.00 | 6,990.00 | 6,990.00 | -0.14% | 110,909 |
| Apr 6, 2026 | 7,140.00 | 7,150.00 | 6,970.00 | 7,000.00 | 7,000.00 | -1.13% | 172,299 |
| Apr 3, 2026 | 7,180.00 | 7,280.00 | 7,080.00 | 7,080.00 | 7,080.00 | -1.12% | 106,202 |
| Apr 2, 2026 | 7,410.00 | 7,470.00 | 7,050.00 | 7,160.00 | 7,160.00 | -2.85% | 126,266 |
| Apr 1, 2026 | 7,270.00 | 7,410.00 | 7,200.00 | 7,370.00 | 7,370.00 | 3.08% | 119,272 |
| Mar 31, 2026 | 7,160.00 | 7,300.00 | 7,050.00 | 7,150.00 | 7,150.00 | 1.15% | 119,021 |
| Mar 30, 2026 | 7,290.00 | 7,290.00 | 7,130.00 | 7,270.00 | 7,068.61 | -1.36% | 81,194 |
| Mar 27, 2026 | 7,340.00 | 7,430.00 | 7,160.00 | 7,370.00 | 7,165.84 | 0.27% | 109,829 |
| Mar 26, 2026 | 7,440.00 | 7,470.00 | 7,300.00 | 7,350.00 | 7,146.40 | -1.34% | 71,828 |
| Mar 25, 2026 | 7,410.00 | 7,510.00 | 7,320.00 | 7,450.00 | 7,243.63 | 0.68% | 168,307 |
| Mar 24, 2026 | 7,310.00 | 7,450.00 | 7,250.00 | 7,400.00 | 7,195.01 | 3.93% | 137,238 |
| Mar 23, 2026 | 7,500.00 | 7,500.00 | 7,110.00 | 7,120.00 | 6,922.77 | -6.81% | 241,851 |
| Mar 20, 2026 | 7,270.00 | 7,640.00 | 7,260.00 | 7,640.00 | 7,428.37 | 5.67% | 228,475 |
| Mar 19, 2026 | 7,420.00 | 7,420.00 | 7,160.00 | 7,230.00 | 7,029.72 | -3.21% | 152,509 |
| Mar 18, 2026 | 7,300.00 | 7,560.00 | 7,300.00 | 7,470.00 | 7,263.07 | 3.03% | 181,946 |
| Mar 17, 2026 | 7,140.00 | 7,350.00 | 7,100.00 | 7,250.00 | 7,049.17 | 2.40% | 138,724 |
| Mar 16, 2026 | 7,260.00 | 7,320.00 | 7,030.00 | 7,080.00 | 6,883.88 | -3.01% | 144,667 |
| Mar 13, 2026 | 7,300.00 | 7,300.00 | 7,130.00 | 7,300.00 | 7,097.78 | -0.68% | 82,654 |