Nexen Corporation (KRX:005720)
South Korea · Delayed Price · Currency is KRW 5,040.00
-90.00 (-1.75%)
At close: Nov 5, 2025
Nexen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 5,220.00 | 5,220.00 | 4,965.00 | 5,040.00 | 5,040.00 | -1.75% | 60,717 |
| Nov 4, 2025 | 5,430.00 | 5,430.00 | 5,100.00 | 5,130.00 | 5,130.00 | -2.47% | 66,552 |
| Nov 3, 2025 | 5,360.00 | 5,360.00 | 5,210.00 | 5,260.00 | 5,260.00 | -1.68% | 57,091 |
| Oct 31, 2025 | 5,320.00 | 5,370.00 | 5,260.00 | 5,350.00 | 5,350.00 | 0.56% | 19,128 |
| Oct 30, 2025 | 5,380.00 | 5,530.00 | 5,300.00 | 5,320.00 | 5,320.00 | -0.37% | 31,003 |
| Oct 29, 2025 | 5,440.00 | 5,450.00 | 5,320.00 | 5,340.00 | 5,340.00 | -1.84% | 30,904 |
| Oct 28, 2025 | 5,420.00 | 5,470.00 | 5,290.00 | 5,440.00 | 5,440.00 | 0.55% | 41,917 |
| Oct 27, 2025 | 5,550.00 | 5,580.00 | 5,400.00 | 5,410.00 | 5,410.00 | -0.55% | 81,794 |
| Oct 24, 2025 | 5,500.00 | 5,500.00 | 5,400.00 | 5,440.00 | 5,440.00 | -1.09% | 30,832 |
| Oct 23, 2025 | 5,520.00 | 5,560.00 | 5,440.00 | 5,500.00 | 5,500.00 | -0.18% | 36,274 |
| Oct 22, 2025 | 5,560.00 | 5,560.00 | 5,400.00 | 5,510.00 | 5,510.00 | -0.90% | 29,184 |
| Oct 21, 2025 | 5,550.00 | 5,610.00 | 5,490.00 | 5,560.00 | 5,560.00 | 0.18% | 15,428 |
| Oct 20, 2025 | 5,360.00 | 5,570.00 | 5,360.00 | 5,550.00 | 5,550.00 | 3.74% | 11,506 |
| Oct 17, 2025 | 5,510.00 | 5,520.00 | 5,340.00 | 5,350.00 | 5,350.00 | -2.90% | 44,827 |
| Oct 16, 2025 | 5,710.00 | 5,790.00 | 5,510.00 | 5,510.00 | 5,510.00 | -1.43% | 24,071 |
| Oct 15, 2025 | 5,380.00 | 5,620.00 | 5,350.00 | 5,590.00 | 5,590.00 | 3.90% | 23,485 |
| Oct 14, 2025 | 5,400.00 | 5,490.00 | 5,340.00 | 5,380.00 | 5,380.00 | -0.37% | 15,056 |
| Oct 13, 2025 | 5,390.00 | 5,550.00 | 5,290.00 | 5,400.00 | 5,400.00 | -2.88% | 65,472 |
| Oct 10, 2025 | 5,570.00 | 5,620.00 | 5,430.00 | 5,560.00 | 5,560.00 | -0.18% | 37,348 |
| Oct 2, 2025 | 5,550.00 | 5,670.00 | 5,500.00 | 5,570.00 | 5,570.00 | 0.54% | 491,780 |
| Oct 1, 2025 | 5,590.00 | 5,650.00 | 5,530.00 | 5,540.00 | 5,540.00 | -0.89% | 13,326 |
| Sep 30, 2025 | 5,700.00 | 5,730.00 | 5,520.00 | 5,590.00 | 5,590.00 | -1.76% | 28,973 |
| Sep 29, 2025 | 5,700.00 | 5,740.00 | 5,660.00 | 5,690.00 | 5,690.00 | 0.71% | 12,453 |
| Sep 26, 2025 | 5,820.00 | 5,840.00 | 5,630.00 | 5,650.00 | 5,650.00 | -3.75% | 39,197 |
| Sep 25, 2025 | 5,950.00 | 5,950.00 | 5,820.00 | 5,870.00 | 5,870.00 | -1.51% | 28,371 |
| Sep 24, 2025 | 6,030.00 | 6,030.00 | 5,780.00 | 5,960.00 | 5,960.00 | -1.00% | 53,588 |
| Sep 23, 2025 | 6,350.00 | 6,370.00 | 5,950.00 | 6,020.00 | 6,020.00 | -5.49% | 82,357 |
| Sep 22, 2025 | 6,530.00 | 6,550.00 | 6,250.00 | 6,370.00 | 6,370.00 | -0.78% | 37,418 |
| Sep 19, 2025 | 6,350.00 | 6,460.00 | 6,330.00 | 6,420.00 | 6,420.00 | 1.10% | 11,373 |
| Sep 18, 2025 | 6,280.00 | 6,420.00 | 6,250.00 | 6,350.00 | 6,350.00 | 0.95% | 31,505 |
| Sep 17, 2025 | 6,400.00 | 6,400.00 | 6,220.00 | 6,290.00 | 6,290.00 | -1.87% | 43,544 |
| Sep 16, 2025 | 6,410.00 | 6,410.00 | 6,280.00 | 6,410.00 | 6,410.00 | - | 29,708 |
| Sep 15, 2025 | 6,180.00 | 6,560.00 | 6,010.00 | 6,410.00 | 6,410.00 | 3.72% | 41,426 |
| Sep 12, 2025 | 6,230.00 | 6,240.00 | 6,130.00 | 6,180.00 | 6,180.00 | -0.48% | 17,768 |
| Sep 11, 2025 | 6,210.00 | 6,220.00 | 6,080.00 | 6,210.00 | 6,210.00 | 1.64% | 24,391 |
| Sep 10, 2025 | 6,080.00 | 6,210.00 | 6,060.00 | 6,110.00 | 6,110.00 | 0.33% | 34,138 |
| Sep 9, 2025 | 5,890.00 | 6,140.00 | 5,890.00 | 6,090.00 | 6,090.00 | 2.70% | 41,850 |
| Sep 8, 2025 | 5,780.00 | 5,960.00 | 5,780.00 | 5,930.00 | 5,930.00 | 2.60% | 13,259 |
| Sep 5, 2025 | 5,760.00 | 5,850.00 | 5,750.00 | 5,780.00 | 5,780.00 | 0.52% | 18,086 |
| Sep 4, 2025 | 5,640.00 | 5,830.00 | 5,640.00 | 5,750.00 | 5,750.00 | 1.05% | 18,508 |
| Sep 3, 2025 | 5,690.00 | 5,830.00 | 5,690.00 | 5,690.00 | 5,690.00 | -0.87% | 33,602 |
| Sep 2, 2025 | 5,780.00 | 5,940.00 | 5,710.00 | 5,740.00 | 5,740.00 | -1.37% | 29,485 |
| Sep 1, 2025 | 5,760.00 | 5,900.00 | 5,740.00 | 5,820.00 | 5,820.00 | 1.04% | 21,599 |
| Aug 29, 2025 | 5,880.00 | 5,990.00 | 5,740.00 | 5,760.00 | 5,760.00 | -2.70% | 59,454 |
| Aug 28, 2025 | 5,710.00 | 5,920.00 | 5,640.00 | 5,920.00 | 5,920.00 | 3.68% | 19,797 |
| Aug 27, 2025 | 5,720.00 | 5,780.00 | 5,680.00 | 5,710.00 | 5,710.00 | 0.18% | 12,508 |
| Aug 26, 2025 | 5,650.00 | 5,760.00 | 5,630.00 | 5,700.00 | 5,700.00 | 0.71% | 8,629 |
| Aug 25, 2025 | 5,610.00 | 5,730.00 | 5,610.00 | 5,660.00 | 5,660.00 | 1.07% | 9,281 |
| Aug 22, 2025 | 5,700.00 | 5,750.00 | 5,600.00 | 5,600.00 | 5,600.00 | -1.75% | 14,956 |
| Aug 21, 2025 | 5,730.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | -2.06% | 20,039 |