Nexen Corporation (KRX:005720)
South Korea · Delayed Price · Currency is KRW 6,110.00
+290.00 (4.98%)
At close: Jun 9, 2026
Nexen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 5,990.00 | 6,170.00 | 5,810.00 | 6,130.00 | - | 5.33% | 23,588 |
| Jun 8, 2026 | 6,030.00 | 6,030.00 | 5,760.00 | 5,820.00 | 5,820.00 | -3.48% | 36,385 |
| 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% | 62,203 |
| 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% | 59,200 |
| May 27, 2026 | 6,910.00 | 6,910.00 | 6,520.00 | 6,610.00 | 6,610.00 | -4.06% | 56,883 |
| May 26, 2026 | 7,050.00 | 7,100.00 | 6,820.00 | 6,890.00 | 6,890.00 | -1.15% | 69,113 |
| 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% | 39,727 |
| May 20, 2026 | 6,900.00 | 6,900.00 | 6,610.00 | 6,660.00 | 6,660.00 | -3.20% | 39,056 |
| May 19, 2026 | 6,980.00 | 6,980.00 | 6,670.00 | 6,880.00 | 6,880.00 | -0.58% | 119,403 |
| May 18, 2026 | 6,950.00 | 7,310.00 | 6,710.00 | 6,920.00 | 6,920.00 | -0.72% | 69,315 |
| 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 |
| Apr 14, 2026 | 6,760.00 | 6,980.00 | 6,660.00 | 6,980.00 | 6,980.00 | 5.12% | 54,722 |
| Apr 13, 2026 | 6,650.00 | 6,700.00 | 6,570.00 | 6,640.00 | 6,640.00 | -0.15% | 13,198 |
| Apr 10, 2026 | 6,610.00 | 6,690.00 | 6,560.00 | 6,650.00 | 6,650.00 | 1.37% | 17,883 |
| Apr 9, 2026 | 6,650.00 | 6,650.00 | 6,430.00 | 6,560.00 | 6,560.00 | 0.31% | 16,504 |
| Apr 8, 2026 | 6,370.00 | 6,600.00 | 6,370.00 | 6,540.00 | 6,540.00 | 3.48% | 15,979 |
| Apr 7, 2026 | 6,440.00 | 6,440.00 | 6,310.00 | 6,320.00 | 6,320.00 | -0.63% | 12,478 |
| Apr 6, 2026 | 6,500.00 | 6,500.00 | 6,310.00 | 6,360.00 | 6,360.00 | -0.78% | 41,055 |
| Apr 3, 2026 | 6,440.00 | 6,590.00 | 6,360.00 | 6,410.00 | 6,410.00 | 0.31% | 32,150 |
| Apr 2, 2026 | 6,510.00 | 6,700.00 | 6,390.00 | 6,390.00 | 6,390.00 | -2.44% | 30,290 |
| Apr 1, 2026 | 6,500.00 | 6,570.00 | 6,360.00 | 6,550.00 | 6,550.00 | 3.48% | 58,041 |
| Mar 31, 2026 | 6,470.00 | 6,500.00 | 6,330.00 | 6,330.00 | 6,330.00 | -2.38% | 43,587 |
| Mar 30, 2026 | 6,750.00 | 6,750.00 | 6,420.00 | 6,660.00 | 6,484.47 | -1.33% | 80,668 |
| Mar 27, 2026 | 6,720.00 | 6,760.00 | 6,620.00 | 6,750.00 | 6,572.10 | -0.30% | 19,935 |
| Mar 26, 2026 | 6,780.00 | 6,870.00 | 6,700.00 | 6,770.00 | 6,591.57 | -0.15% | 15,528 |