Nexen Corporation (KRX:005720)
South Korea · Delayed Price · Currency is KRW 5,540.00
-50.00 (-0.89%)
At close: Oct 1, 2025
Nexen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 5,550.00 | 5,670.00 | 5,500.00 | 5,570.00 | 5,570.00 | 0.54% | 41,780 |
| 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 |
| Aug 20, 2025 | 5,660.00 | 5,820.00 | 5,610.00 | 5,820.00 | 5,820.00 | 2.11% | 25,957 |
| Aug 19, 2025 | 5,680.00 | 5,890.00 | 5,570.00 | 5,700.00 | 5,700.00 | 0.53% | 47,997 |
| Aug 18, 2025 | 5,870.00 | 5,870.00 | 5,630.00 | 5,670.00 | 5,670.00 | -1.56% | 24,542 |
| Aug 14, 2025 | 5,920.00 | 5,935.00 | 5,730.00 | 5,760.00 | 5,760.00 | -2.37% | 27,713 |
| Aug 13, 2025 | 6,000.00 | 6,000.00 | 5,820.00 | 5,900.00 | 5,900.00 | -1.50% | 26,772 |
| Aug 12, 2025 | 5,990.00 | 6,050.00 | 5,900.00 | 5,990.00 | 5,990.00 | 0.67% | 26,036 |
| Aug 11, 2025 | 5,910.00 | 6,080.00 | 5,900.00 | 5,950.00 | 5,950.00 | -0.83% | 25,317 |
| Aug 8, 2025 | 6,060.00 | 6,080.00 | 5,970.00 | 6,000.00 | 6,000.00 | -0.83% | 8,227 |
| Aug 7, 2025 | 6,200.00 | 6,200.00 | 6,000.00 | 6,050.00 | 6,050.00 | -1.94% | 18,186 |
| Aug 6, 2025 | 6,140.00 | 6,190.00 | 6,030.00 | 6,170.00 | 6,170.00 | 1.82% | 15,298 |
| Aug 5, 2025 | 6,090.00 | 6,200.00 | 6,040.00 | 6,060.00 | 6,060.00 | -0.33% | 31,601 |
| Aug 4, 2025 | 5,860.00 | 6,090.00 | 5,850.00 | 6,080.00 | 6,080.00 | 3.75% | 27,558 |
| Aug 1, 2025 | 5,990.00 | 6,050.00 | 5,810.00 | 5,860.00 | 5,860.00 | -4.09% | 75,957 |
| Jul 31, 2025 | 6,300.00 | 6,300.00 | 6,030.00 | 6,110.00 | 6,110.00 | -2.24% | 39,443 |
| Jul 30, 2025 | 6,210.00 | 6,350.00 | 6,110.00 | 6,250.00 | 6,250.00 | -1.88% | 72,438 |
| Jul 29, 2025 | 6,450.00 | 6,470.00 | 6,280.00 | 6,370.00 | 6,370.00 | -1.39% | 75,048 |
| Jul 28, 2025 | 6,580.00 | 6,620.00 | 6,360.00 | 6,460.00 | 6,460.00 | -2.42% | 52,780 |
| Jul 25, 2025 | 6,660.00 | 6,740.00 | 6,530.00 | 6,620.00 | 6,620.00 | 0.46% | 20,660 |
| Jul 24, 2025 | 6,830.00 | 6,930.00 | 6,520.00 | 6,590.00 | 6,590.00 | -3.51% | 37,628 |