Nexen Corporation (KRX:005720)
South Korea · Delayed Price · Currency is KRW 6,090.00
+50.00 (0.83%)
Oct 30, 2026, 3:30 PM KST
Nexen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5,990.00 | 6,090.00 | 5,910.00 | 6,090.00 | 6,090.00 | 0.83% | 52,543 |
| Oct 29, 2026 | 6,120.00 | 6,120.00 | 5,930.00 | 6,040.00 | 6,040.00 | - | 59,862 |
| Oct 28, 2026 | 5,990.00 | 6,100.00 | 5,960.00 | 6,040.00 | 6,040.00 | 0.83% | 13,386 |
| Oct 27, 2026 | 5,880.00 | 6,010.00 | 5,880.00 | 5,990.00 | 5,990.00 | - | 36,582 |
| Oct 26, 2026 | 6,120.00 | 6,120.00 | 5,920.00 | 5,990.00 | 5,990.00 | -2.12% | 66,827 |
| Oct 23, 2026 | 6,190.00 | 6,190.00 | 6,070.00 | 6,120.00 | 6,120.00 | -1.29% | 38,893 |
| Oct 22, 2026 | 6,200.00 | 6,400.00 | 6,180.00 | 6,200.00 | 6,200.00 | -1.12% | 90,939 |
| Oct 21, 2026 | 6,200.00 | 6,280.00 | 6,200.00 | 6,270.00 | 6,270.00 | 0.16% | 8,947 |
| Oct 20, 2026 | 6,410.00 | 6,410.00 | 6,180.00 | 6,260.00 | 6,260.00 | -1.42% | 48,597 |
| Oct 19, 2026 | 6,250.00 | 6,380.00 | 6,250.00 | 6,350.00 | 6,350.00 | -0.31% | 18,090 |
| Oct 16, 2026 | 6,280.00 | 6,380.00 | 6,140.00 | 6,370.00 | 6,370.00 | 1.43% | 36,039 |
| Oct 15, 2026 | 6,340.00 | 6,340.00 | 6,110.00 | 6,280.00 | 6,280.00 | -1.10% | 65,946 |
| Oct 14, 2026 | 6,240.00 | 6,420.00 | 6,240.00 | 6,350.00 | 6,350.00 | 1.11% | 67,928 |
| Oct 13, 2026 | 6,110.00 | 6,280.00 | 6,100.00 | 6,280.00 | 6,280.00 | -0.16% | 82,109 |
| Oct 12, 2026 | 6,290.00 | 6,430.00 | 6,220.00 | 6,290.00 | 6,290.00 | -1.26% | 88,314 |
| Oct 8, 2026 | 6,300.00 | 6,440.00 | 6,250.00 | 6,370.00 | 6,370.00 | 1.27% | 47,644 |
| Oct 7, 2026 | 6,400.00 | 6,400.00 | 6,240.00 | 6,290.00 | 6,290.00 | -2.33% | 104,680 |
| Oct 6, 2026 | 6,440.00 | 6,510.00 | 6,350.00 | 6,440.00 | 6,440.00 | -0.62% | 88,873 |
| Oct 2, 2026 | 6,140.00 | 6,490.00 | 6,100.00 | 6,480.00 | 6,480.00 | 6.75% | 155,210 |
| Oct 1, 2026 | 5,960.00 | 6,240.00 | 5,880.00 | 6,070.00 | 6,070.00 | 0.83% | 107,069 |
| Sep 30, 2026 | 5,450.00 | 6,140.00 | 5,380.00 | 6,020.00 | 6,020.00 | 11.28% | 347,467 |
| Sep 29, 2026 | 5,570.00 | 5,570.00 | 5,370.00 | 5,410.00 | 5,410.00 | -1.46% | 12,385 |
| Sep 28, 2026 | 5,390.00 | 5,500.00 | 5,370.00 | 5,490.00 | 5,490.00 | 1.67% | 16,969 |
| Sep 23, 2026 | 5,520.00 | 5,520.00 | 5,380.00 | 5,400.00 | 5,400.00 | -0.18% | 25,861 |
| Sep 22, 2026 | 5,660.00 | 5,660.00 | 5,410.00 | 5,410.00 | 5,410.00 | -2.17% | 22,383 |
| Sep 21, 2026 | 5,580.00 | 5,610.00 | 5,510.00 | 5,530.00 | 5,530.00 | -1.43% | 15,641 |
| Sep 18, 2026 | 5,610.00 | 5,650.00 | 5,560.00 | 5,610.00 | 5,610.00 | - | 8,790 |
| Sep 17, 2026 | 5,540.00 | 5,660.00 | 5,530.00 | 5,610.00 | 5,610.00 | 0.54% | 17,924 |
| Sep 16, 2026 | 5,700.00 | 5,700.00 | 5,570.00 | 5,580.00 | 5,580.00 | -1.06% | 15,656 |
| Sep 15, 2026 | 5,660.00 | 5,700.00 | 5,550.00 | 5,640.00 | 5,640.00 | 0.18% | 11,133 |
| Sep 14, 2026 | 5,600.00 | 5,690.00 | 5,560.00 | 5,630.00 | 5,630.00 | -0.71% | 10,342 |
| Sep 11, 2026 | 5,800.00 | 5,890.00 | 5,640.00 | 5,670.00 | 5,670.00 | -2.24% | 14,294 |
| Sep 10, 2026 | 5,860.00 | 5,860.00 | 5,680.00 | 5,800.00 | 5,800.00 | 1.58% | 8,116 |
| Sep 9, 2026 | 5,810.00 | 5,890.00 | 5,700.00 | 5,710.00 | 5,710.00 | -0.87% | 31,689 |
| Sep 8, 2026 | 5,900.00 | 5,930.00 | 5,740.00 | 5,760.00 | 5,760.00 | -2.54% | 23,757 |
| Sep 7, 2026 | 6,020.00 | 6,020.00 | 5,880.00 | 5,910.00 | 5,910.00 | -1.83% | 28,605 |
| Sep 4, 2026 | 6,050.00 | 6,050.00 | 5,930.00 | 6,020.00 | 6,020.00 | -0.50% | 10,612 |
| Sep 3, 2026 | 6,080.00 | 6,080.00 | 5,920.00 | 6,050.00 | 6,050.00 | -0.82% | 18,230 |
| Sep 2, 2026 | 6,210.00 | 6,290.00 | 6,000.00 | 6,100.00 | 6,100.00 | -1.77% | 22,866 |
| Sep 1, 2026 | 6,170.00 | 6,210.00 | 6,100.00 | 6,210.00 | 6,210.00 | 0.98% | 3,776 |
| Aug 31, 2026 | 6,230.00 | 6,230.00 | 6,110.00 | 6,150.00 | 6,150.00 | -1.28% | 2,385 |
| Aug 28, 2026 | 6,120.00 | 6,260.00 | 6,060.00 | 6,230.00 | 6,230.00 | 2.13% | 16,972 |
| Aug 27, 2026 | 6,140.00 | 6,200.00 | 6,090.00 | 6,100.00 | 6,100.00 | -0.49% | 25,124 |
| Aug 26, 2026 | 6,190.00 | 6,220.00 | 6,120.00 | 6,130.00 | 6,130.00 | -0.97% | 14,644 |
| Aug 25, 2026 | 6,160.00 | 6,190.00 | 6,080.00 | 6,190.00 | 6,190.00 | -0.16% | 12,763 |
| Aug 24, 2026 | 6,000.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 1.64% | 8,416 |
| Aug 21, 2026 | 6,020.00 | 6,100.00 | 5,930.00 | 6,100.00 | 6,100.00 | - | 36,228 |
| Aug 20, 2026 | 6,160.00 | 6,160.00 | 6,010.00 | 6,100.00 | 6,100.00 | -0.97% | 22,486 |
| Aug 19, 2026 | 6,330.00 | 6,330.00 | 6,000.00 | 6,160.00 | 6,160.00 | -1.91% | 19,826 |
| Aug 18, 2026 | 6,400.00 | 6,400.00 | 6,060.00 | 6,280.00 | 6,280.00 | 0.16% | 43,414 |