Nexen Corporation (KRX:005720)
South Korea · Delayed Price · Currency is KRW 5,970.00
+360.00 (6.42%)
Jun 29, 2026, 3:30 PM KST
Nexen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 5,620.00 | 5,970.00 | 5,610.00 | 5,970.00 | 5,970.00 | 6.42% | 24,361 |
| Jun 26, 2026 | 5,950.00 | 5,950.00 | 5,480.00 | 5,610.00 | 5,610.00 | -1.58% | 59,607 |
| Jun 25, 2026 | 5,900.00 | 5,910.00 | 5,690.00 | 5,700.00 | 5,700.00 | -1.89% | 19,866 |
| Jun 24, 2026 | 5,740.00 | 5,870.00 | 5,600.00 | 5,810.00 | 5,810.00 | 0.52% | 33,653 |
| Jun 23, 2026 | 6,030.00 | 6,030.00 | 5,780.00 | 5,780.00 | 5,780.00 | -3.18% | 35,708 |
| Jun 22, 2026 | 6,100.00 | 6,210.00 | 5,900.00 | 5,970.00 | 5,970.00 | -2.13% | 46,178 |
| Jun 19, 2026 | 6,530.00 | 6,530.00 | 6,030.00 | 6,100.00 | 6,100.00 | -4.39% | 35,153 |
| Jun 18, 2026 | 6,700.00 | 6,840.00 | 6,380.00 | 6,380.00 | 6,380.00 | -5.48% | 52,195 |
| Jun 17, 2026 | 6,740.00 | 6,860.00 | 6,530.00 | 6,750.00 | 6,750.00 | 1.50% | 61,888 |
| Jun 16, 2026 | 6,350.00 | 6,650.00 | 6,350.00 | 6,650.00 | 6,650.00 | 3.91% | 30,778 |
| Jun 15, 2026 | 6,400.00 | 6,490.00 | 6,240.00 | 6,400.00 | 6,400.00 | 2.73% | 9,612 |
| Jun 12, 2026 | 6,380.00 | 6,400.00 | 6,100.00 | 6,230.00 | 6,230.00 | 2.13% | 26,581 |
| Jun 11, 2026 | 5,900.00 | 6,100.00 | 5,840.00 | 6,100.00 | 6,100.00 | 2.69% | 16,143 |
| Jun 10, 2026 | 6,060.00 | 6,110.00 | 5,900.00 | 5,940.00 | 5,940.00 | -2.62% | 13,922 |
| Jun 9, 2026 | 5,990.00 | 6,170.00 | 5,810.00 | 6,100.00 | 6,100.00 | 4.81% | 49,013 |
| Jun 8, 2026 | 6,030.00 | 6,030.00 | 5,760.00 | 5,820.00 | 5,820.00 | -3.48% | 36,386 |
| Jun 5, 2026 | 6,000.00 | 6,090.00 | 5,860.00 | 6,030.00 | 6,030.00 | 0.33% | 22,751 |
| Jun 4, 2026 | 6,180.00 | 6,180.00 | 6,000.00 | 6,010.00 | 6,010.00 | -1.48% | 22,432 |
| Jun 2, 2026 | 6,320.00 | 6,320.00 | 6,100.00 | 6,100.00 | 6,100.00 | -3.63% | 35,170 |
| Jun 1, 2026 | 6,660.00 | 6,660.00 | 6,300.00 | 6,330.00 | 6,330.00 | -4.95% | 62,213 |
| May 29, 2026 | 6,740.00 | 6,740.00 | 6,390.00 | 6,660.00 | 6,660.00 | 1.52% | 34,102 |
| May 28, 2026 | 6,680.00 | 6,680.00 | 6,410.00 | 6,560.00 | 6,560.00 | -0.76% | 60,218 |
| May 27, 2026 | 6,910.00 | 6,910.00 | 6,520.00 | 6,610.00 | 6,610.00 | -4.06% | 56,886 |
| May 26, 2026 | 7,050.00 | 7,100.00 | 6,820.00 | 6,890.00 | 6,890.00 | -1.15% | 69,121 |
| May 22, 2026 | 6,650.00 | 7,000.00 | 6,650.00 | 6,970.00 | 6,970.00 | 4.97% | 36,400 |
| May 21, 2026 | 6,710.00 | 6,810.00 | 6,600.00 | 6,640.00 | 6,640.00 | -0.30% | 39,732 |
| May 20, 2026 | 6,900.00 | 6,900.00 | 6,610.00 | 6,660.00 | 6,660.00 | -3.20% | 39,057 |
| May 19, 2026 | 6,980.00 | 6,980.00 | 6,670.00 | 6,880.00 | 6,880.00 | -0.58% | 119,404 |
| May 18, 2026 | 6,950.00 | 7,310.00 | 6,710.00 | 6,920.00 | 6,920.00 | -0.72% | 69,316 |
| May 15, 2026 | 7,160.00 | 7,230.00 | 6,850.00 | 6,970.00 | 6,970.00 | -2.24% | 113,626 |
| May 14, 2026 | 6,890.00 | 7,130.00 | 6,800.00 | 7,130.00 | 7,130.00 | 3.33% | 81,477 |
| May 13, 2026 | 6,940.00 | 6,960.00 | 6,780.00 | 6,900.00 | 6,900.00 | -0.58% | 26,326 |
| May 12, 2026 | 7,240.00 | 7,240.00 | 6,750.00 | 6,940.00 | 6,940.00 | -2.66% | 60,717 |
| May 11, 2026 | 7,160.00 | 7,200.00 | 7,040.00 | 7,130.00 | 7,130.00 | -0.97% | 30,759 |
| May 8, 2026 | 7,020.00 | 7,280.00 | 6,920.00 | 7,200.00 | 7,200.00 | 2.27% | 55,479 |
| May 7, 2026 | 7,040.00 | 7,130.00 | 7,010.00 | 7,040.00 | 7,040.00 | 0.43% | 17,047 |
| May 6, 2026 | 7,200.00 | 7,210.00 | 7,010.00 | 7,010.00 | 7,010.00 | -2.64% | 59,059 |
| May 4, 2026 | 7,210.00 | 7,340.00 | 7,040.00 | 7,200.00 | 7,200.00 | - | 55,159 |
| Apr 30, 2026 | 7,290.00 | 7,380.00 | 7,170.00 | 7,200.00 | 7,200.00 | -1.91% | 21,793 |
| Apr 29, 2026 | 7,270.00 | 7,380.00 | 7,180.00 | 7,340.00 | 7,340.00 | 0.69% | 18,616 |
| Apr 28, 2026 | 7,360.00 | 7,440.00 | 7,240.00 | 7,290.00 | 7,290.00 | -0.68% | 19,387 |
| Apr 27, 2026 | 7,250.00 | 7,440.00 | 7,220.00 | 7,340.00 | 7,340.00 | 1.38% | 59,679 |
| Apr 24, 2026 | 7,100.00 | 7,240.00 | 7,010.00 | 7,240.00 | 7,240.00 | 2.99% | 81,394 |
| Apr 23, 2026 | 6,970.00 | 7,080.00 | 6,890.00 | 7,030.00 | 7,030.00 | 1.15% | 35,329 |
| Apr 22, 2026 | 6,900.00 | 7,250.00 | 6,790.00 | 6,950.00 | 6,950.00 | 1.02% | 46,730 |
| Apr 21, 2026 | 6,920.00 | 7,110.00 | 6,830.00 | 6,880.00 | 6,880.00 | -0.43% | 51,777 |
| Apr 20, 2026 | 6,810.00 | 6,980.00 | 6,710.00 | 6,910.00 | 6,910.00 | 1.62% | 40,615 |
| Apr 17, 2026 | 6,780.00 | 6,850.00 | 6,740.00 | 6,800.00 | 6,800.00 | 0.29% | 29,384 |
| Apr 16, 2026 | 6,760.00 | 6,830.00 | 6,720.00 | 6,780.00 | 6,780.00 | 0.15% | 56,835 |
| Apr 15, 2026 | 7,020.00 | 7,020.00 | 6,770.00 | 6,770.00 | 6,770.00 | -3.01% | 70,299 |