Nexen Corporation (KRX:005720)
South Korea · Delayed Price · Currency is KRW 6,860.00
+40.00 (0.59%)
At close: Mar 18, 2026
Nexen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 6,820.00 | 6,860.00 | 6,730.00 | 6,820.00 | 6,820.00 | - | 25,656 |
| Mar 17, 2026 | 6,980.00 | 6,980.00 | 6,800.00 | 6,820.00 | 6,820.00 | -0.15% | 35,614 |
| Mar 16, 2026 | 6,800.00 | 6,890.00 | 6,660.00 | 6,830.00 | 6,830.00 | 0.44% | 35,445 |
| Mar 13, 2026 | 6,850.00 | 6,870.00 | 6,660.00 | 6,800.00 | 6,800.00 | -0.87% | 16,411 |
| Mar 12, 2026 | 6,880.00 | 6,970.00 | 6,680.00 | 6,860.00 | 6,860.00 | -0.29% | 25,621 |
| Mar 11, 2026 | 6,730.00 | 6,970.00 | 6,690.00 | 6,880.00 | 6,880.00 | 3.15% | 39,875 |
| Mar 10, 2026 | 6,880.00 | 6,880.00 | 6,290.00 | 6,670.00 | 6,670.00 | 0.45% | 38,793 |
| Mar 9, 2026 | 6,610.00 | 6,650.00 | 6,240.00 | 6,640.00 | 6,640.00 | -2.06% | 66,674 |
| Mar 6, 2026 | 6,400.00 | 6,800.00 | 6,400.00 | 6,780.00 | 6,780.00 | 2.11% | 59,562 |
| Mar 5, 2026 | 6,450.00 | 6,730.00 | 6,450.00 | 6,640.00 | 6,640.00 | 4.90% | 69,924 |
| Mar 4, 2026 | 6,640.00 | 6,640.00 | 6,010.00 | 6,330.00 | 6,330.00 | -4.95% | 244,452 |
| Mar 3, 2026 | 6,760.00 | 6,950.00 | 6,640.00 | 6,660.00 | 6,660.00 | -3.90% | 115,409 |
| Feb 27, 2026 | 7,040.00 | 7,050.00 | 6,790.00 | 6,930.00 | 6,930.00 | -0.72% | 104,541 |
| Feb 26, 2026 | 7,360.00 | 7,360.00 | 6,710.00 | 6,980.00 | 6,980.00 | -10.51% | 453,084 |
| Feb 25, 2026 | 7,880.00 | 8,090.00 | 7,800.00 | 7,800.00 | 7,800.00 | -1.76% | 100,128 |
| Feb 24, 2026 | 8,050.00 | 8,050.00 | 7,530.00 | 7,940.00 | 7,940.00 | -1.37% | 93,890 |
| Feb 23, 2026 | 7,570.00 | 8,050.00 | 7,570.00 | 8,050.00 | 8,050.00 | 8.05% | 124,105 |
| Feb 20, 2026 | 7,170.00 | 7,570.00 | 7,090.00 | 7,450.00 | 7,450.00 | 2.90% | 82,602 |
| Feb 19, 2026 | 7,230.00 | 7,350.00 | 7,170.00 | 7,240.00 | 7,240.00 | 0.28% | 53,813 |
| Feb 13, 2026 | 7,140.00 | 7,300.00 | 7,090.00 | 7,220.00 | 7,220.00 | 1.12% | 46,869 |
| Feb 12, 2026 | 7,020.00 | 7,170.00 | 6,990.00 | 7,140.00 | 7,140.00 | 2.59% | 50,889 |
| Feb 11, 2026 | 6,950.00 | 6,980.00 | 6,780.00 | 6,960.00 | 6,960.00 | 0.14% | 57,057 |
| Feb 10, 2026 | 6,800.00 | 6,990.00 | 6,660.00 | 6,950.00 | 6,950.00 | 2.21% | 64,317 |
| Feb 9, 2026 | 6,600.00 | 7,200.00 | 6,320.00 | 6,800.00 | 6,800.00 | 4.45% | 104,625 |
| Feb 6, 2026 | 6,500.00 | 6,520.00 | 6,130.00 | 6,510.00 | 6,510.00 | 0.15% | 58,690 |
| Feb 5, 2026 | 6,240.00 | 6,530.00 | 6,190.00 | 6,500.00 | 6,500.00 | 4.17% | 88,376 |
| Feb 4, 2026 | 6,000.00 | 6,280.00 | 5,930.00 | 6,240.00 | 6,240.00 | 4.00% | 56,891 |
| Feb 3, 2026 | 5,860.00 | 6,010.00 | 5,850.00 | 6,000.00 | 6,000.00 | 2.74% | 30,598 |
| Feb 2, 2026 | 6,030.00 | 6,050.00 | 5,780.00 | 5,840.00 | 5,840.00 | -2.34% | 59,798 |
| Jan 30, 2026 | 5,900.00 | 6,050.00 | 5,810.00 | 5,980.00 | 5,980.00 | 1.36% | 58,180 |
| Jan 29, 2026 | 5,750.00 | 5,950.00 | 5,600.00 | 5,900.00 | 5,900.00 | 2.61% | 101,238 |
| Jan 28, 2026 | 5,750.00 | 5,870.00 | 5,680.00 | 5,750.00 | 5,750.00 | - | 46,716 |
| Jan 27, 2026 | 5,870.00 | 5,870.00 | 5,620.00 | 5,750.00 | 5,750.00 | -1.03% | 135,970 |
| Jan 26, 2026 | 5,940.00 | 5,940.00 | 5,730.00 | 5,810.00 | 5,810.00 | 0.17% | 103,895 |
| Jan 23, 2026 | 5,780.00 | 5,870.00 | 5,730.00 | 5,800.00 | 5,800.00 | 0.52% | 86,622 |
| Jan 22, 2026 | 5,820.00 | 5,980.00 | 5,770.00 | 5,770.00 | 5,770.00 | -0.86% | 70,669 |
| Jan 21, 2026 | 5,780.00 | 5,910.00 | 5,680.00 | 5,820.00 | 5,820.00 | -0.68% | 56,218 |
| Jan 20, 2026 | 5,750.00 | 5,910.00 | 5,620.00 | 5,860.00 | 5,860.00 | 1.91% | 50,667 |
| Jan 19, 2026 | 5,820.00 | 5,850.00 | 5,700.00 | 5,750.00 | 5,750.00 | 0.17% | 53,750 |
| Jan 16, 2026 | 5,700.00 | 5,850.00 | 5,660.00 | 5,740.00 | 5,740.00 | 0.88% | 42,646 |
| Jan 15, 2026 | 5,650.00 | 5,710.00 | 5,580.00 | 5,690.00 | 5,690.00 | 0.71% | 61,949 |
| Jan 14, 2026 | 5,690.00 | 5,690.00 | 5,460.00 | 5,650.00 | 5,650.00 | 1.80% | 45,622 |
| Jan 13, 2026 | 5,450.00 | 5,680.00 | 5,450.00 | 5,550.00 | 5,550.00 | 0.54% | 15,011 |
| Jan 12, 2026 | 5,620.00 | 5,700.00 | 5,520.00 | 5,520.00 | 5,520.00 | -1.78% | 34,097 |
| Jan 9, 2026 | 5,790.00 | 5,790.00 | 5,530.00 | 5,620.00 | 5,620.00 | 0.18% | 12,963 |
| Jan 8, 2026 | 5,760.00 | 5,790.00 | 5,580.00 | 5,610.00 | 5,610.00 | -2.60% | 34,918 |
| Jan 7, 2026 | 5,910.00 | 5,980.00 | 5,730.00 | 5,760.00 | 5,760.00 | -2.54% | 46,644 |
| Jan 6, 2026 | 6,080.00 | 6,080.00 | 5,900.00 | 5,910.00 | 5,910.00 | -3.90% | 35,371 |
| Jan 5, 2026 | 5,970.00 | 6,150.00 | 5,920.00 | 6,150.00 | 6,150.00 | 3.02% | 34,712 |
| Jan 2, 2026 | 6,130.00 | 6,210.00 | 5,970.00 | 5,970.00 | 5,970.00 | -1.49% | 56,904 |