Nexen Corporation (KRX:005720)
South Korea · Delayed Price · Currency is KRW 6,370.00
+80.00 (1.27%)
At close: Oct 8, 2026
Nexen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 103,618 |
| Oct 6, 2026 | 6,440.00 | 6,510.00 | 6,350.00 | 6,440.00 | 6,440.00 | -0.62% | 87,315 |
| Oct 2, 2026 | 6,140.00 | 6,490.00 | 6,100.00 | 6,480.00 | 6,480.00 | 6.75% | 154,623 |
| Oct 1, 2026 | 5,960.00 | 6,240.00 | 5,880.00 | 6,070.00 | 6,070.00 | 0.83% | 105,972 |
| Sep 30, 2026 | 5,450.00 | 6,140.00 | 5,380.00 | 6,020.00 | 6,020.00 | 11.28% | 336,814 |
| Sep 29, 2026 | 5,570.00 | 5,570.00 | 5,370.00 | 5,410.00 | 5,410.00 | -1.46% | 12,381 |
| Sep 28, 2026 | 5,390.00 | 5,500.00 | 5,370.00 | 5,490.00 | 5,490.00 | 1.67% | 16,867 |
| Sep 23, 2026 | 5,520.00 | 5,520.00 | 5,380.00 | 5,400.00 | 5,400.00 | -0.18% | 25,843 |
| 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 |
| 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% | 21,804 |
| Aug 12, 2026 | 6,300.00 | 6,300.00 | 6,050.00 | 6,230.00 | 6,230.00 | 0.48% | 28,638 |
| Aug 11, 2026 | 6,260.00 | 6,310.00 | 6,100.00 | 6,200.00 | 6,200.00 | -0.96% | 25,301 |
| Aug 10, 2026 | 6,150.00 | 6,400.00 | 6,150.00 | 6,260.00 | 6,260.00 | 1.13% | 32,713 |
| Aug 7, 2026 | 5,980.00 | 6,210.00 | 5,940.00 | 6,190.00 | 6,190.00 | 3.69% | 47,528 |
| 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% | 28,273 |
| 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% | 87,125 |
| 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 |