Nexen Corporation (KRX:005720)
South Korea · Delayed Price · Currency is KRW 6,170.00
-60.00 (-0.96%)
Last updated: Aug 31, 2026, 12:59 PM KST
Nexen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 36,224 |
| Aug 20, 2026 | 6,160.00 | 6,160.00 | 6,010.00 | 6,100.00 | 6,100.00 | -0.97% | 22,481 |
| 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 |
| Aug 14, 2026 | 6,280.00 | 6,330.00 | 6,180.00 | 6,270.00 | 6,270.00 | 1.46% | 14,427 |
| Aug 13, 2026 | 6,300.00 | 6,300.00 | 6,120.00 | 6,180.00 | 6,180.00 | -0.80% | 21,794 |
| Aug 12, 2026 | 6,300.00 | 6,300.00 | 6,050.00 | 6,230.00 | 6,230.00 | 0.48% | 28,593 |
| Aug 11, 2026 | 6,260.00 | 6,310.00 | 6,100.00 | 6,200.00 | 6,200.00 | -0.96% | 25,298 |
| Aug 10, 2026 | 6,150.00 | 6,400.00 | 6,150.00 | 6,260.00 | 6,260.00 | 1.13% | 32,710 |
| Aug 7, 2026 | 5,980.00 | 6,210.00 | 5,940.00 | 6,190.00 | 6,190.00 | 3.69% | 47,526 |
| Aug 6, 2026 | 6,000.00 | 6,000.00 | 5,840.00 | 5,970.00 | 5,970.00 | 0.17% | 27,268 |
| Aug 5, 2026 | 5,840.00 | 5,980.00 | 5,800.00 | 5,960.00 | 5,960.00 | 2.05% | 32,361 |
| Aug 4, 2026 | 6,220.00 | 6,220.00 | 5,730.00 | 5,840.00 | 5,840.00 | -0.85% | 27,169 |
| Aug 3, 2026 | 5,710.00 | 5,940.00 | 5,650.00 | 5,890.00 | 5,890.00 | 3.15% | 36,445 |
| Jul 31, 2026 | 5,700.00 | 6,000.00 | 5,680.00 | 5,710.00 | 5,710.00 | -0.52% | 47,910 |
| Jul 30, 2026 | 5,720.00 | 5,830.00 | 5,400.00 | 5,740.00 | 5,740.00 | -1.37% | 87,025 |
| Jul 29, 2026 | 6,040.00 | 6,150.00 | 5,730.00 | 5,820.00 | 5,820.00 | -3.00% | 71,277 |
| Jul 28, 2026 | 6,280.00 | 6,280.00 | 5,910.00 | 6,000.00 | 6,000.00 | -3.85% | 20,679 |
| Jul 27, 2026 | 6,490.00 | 6,490.00 | 6,110.00 | 6,240.00 | 6,240.00 | 0.65% | 10,412 |
| Jul 24, 2026 | 5,900.00 | 6,250.00 | 5,900.00 | 6,200.00 | 6,200.00 | 2.99% | 37,460 |
| Jul 23, 2026 | 5,730.00 | 6,100.00 | 5,730.00 | 6,020.00 | 6,020.00 | 2.21% | 22,170 |
| Jul 22, 2026 | 6,000.00 | 6,000.00 | 5,810.00 | 5,890.00 | 5,890.00 | -0.17% | 20,472 |
| Jul 21, 2026 | 6,000.00 | 6,000.00 | 5,700.00 | 5,900.00 | 5,900.00 | 1.03% | 17,786 |
| Jul 20, 2026 | 6,090.00 | 6,090.00 | 5,710.00 | 5,840.00 | 5,840.00 | -1.85% | 19,191 |
| Jul 16, 2026 | 6,120.00 | 6,120.00 | 5,800.00 | 5,950.00 | 5,950.00 | -0.50% | 16,379 |
| Jul 15, 2026 | 6,100.00 | 6,200.00 | 5,850.00 | 5,980.00 | 5,980.00 | 0.17% | 38,858 |
| Jul 14, 2026 | 6,150.00 | 6,150.00 | 5,690.00 | 5,970.00 | 5,970.00 | 1.19% | 33,989 |
| Jul 13, 2026 | 6,260.00 | 6,260.00 | 5,670.00 | 5,900.00 | 5,900.00 | -1.67% | 45,450 |
| Jul 10, 2026 | 5,780.00 | 6,280.00 | 5,780.00 | 6,000.00 | 6,000.00 | 1.18% | 19,202 |
| Jul 9, 2026 | 6,010.00 | 6,010.00 | 5,760.00 | 5,930.00 | 5,930.00 | -1.33% | 25,869 |
| Jul 8, 2026 | 6,200.00 | 6,250.00 | 5,950.00 | 6,010.00 | 6,010.00 | -2.75% | 38,702 |
| Jul 7, 2026 | 6,190.00 | 6,240.00 | 5,910.00 | 6,180.00 | 6,180.00 | 2.15% | 83,958 |
| Jul 6, 2026 | 6,000.00 | 6,190.00 | 5,880.00 | 6,050.00 | 6,050.00 | 0.83% | 31,803 |
| Jul 3, 2026 | 6,180.00 | 6,180.00 | 5,850.00 | 6,000.00 | 6,000.00 | -0.99% | 17,576 |
| Jul 2, 2026 | 6,130.00 | 6,130.00 | 5,680.00 | 6,060.00 | 6,060.00 | 1.85% | 13,030 |
| Jul 1, 2026 | 5,860.00 | 6,110.00 | 5,860.00 | 5,950.00 | 5,950.00 | 2.06% | 20,708 |
| Jun 30, 2026 | 5,930.00 | 5,990.00 | 5,830.00 | 5,830.00 | 5,830.00 | -2.35% | 17,593 |
| 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 |