Skip to main content
logo
Nexen Corporation (KRX:005725)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,345.00
-135.00 (-3.01%)
Last updated: Nov 26, 2025, 9:00 AM KST

Nexen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 20254,345.004,485.004,345.004,415.004,415.00-1.45%139
Nov 25, 20254,360.004,700.004,360.004,480.004,480.00-193
Nov 24, 20254,480.004,480.004,475.004,480.004,480.00-1,900
Nov 21, 20254,490.004,490.004,480.004,480.004,480.00-0.11%1,266
Nov 20, 20254,470.004,485.004,460.004,485.004,485.00-6,384
Nov 19, 20254,485.004,485.004,485.004,485.004,485.00-0.55%5
Nov 18, 20254,520.004,520.004,510.004,510.004,510.00-0.44%28
Nov 17, 20254,545.004,545.004,530.004,530.004,530.00-0.33%1,850
Nov 14, 20254,330.004,600.004,330.004,545.004,545.00-1.94%372
Nov 13, 20254,690.004,690.004,635.004,635.004,635.001.31%19
Nov 12, 20254,700.004,700.004,575.004,575.004,575.002.12%28
Nov 11, 20254,485.004,485.004,480.004,480.004,480.00-0.11%531
Nov 10, 20254,010.004,495.004,010.004,485.004,485.004.06%1,202
Nov 7, 20254,365.004,365.004,250.004,310.004,310.00-1.37%1,314
Nov 6, 20254,305.004,475.004,305.004,370.004,370.001.51%6,644
Nov 5, 20254,025.004,310.004,025.004,305.004,305.00-2.05%497
Nov 4, 20254,440.004,440.004,300.004,395.004,395.00-1.01%210
Nov 3, 20254,470.004,470.004,300.004,440.004,440.001.95%145
Oct 31, 20254,375.004,375.004,355.004,355.004,355.001.87%64
Oct 30, 20254,290.004,290.004,205.004,275.004,275.00-0.35%1,289
Oct 29, 20254,195.004,300.004,180.004,290.004,290.002.14%8,429
Oct 28, 20254,500.004,500.004,175.004,200.004,200.00-2.67%1,071
Oct 27, 20254,485.004,485.004,315.004,315.004,315.00-1.93%4,191
Oct 24, 20254,380.004,475.004,380.004,400.004,400.00-2.22%5,439
Oct 23, 20254,585.004,585.004,500.004,500.004,500.00-1.96%1,142
Oct 22, 20254,590.004,590.004,590.004,590.004,590.00-0.11%5
Oct 21, 20254,695.004,695.004,595.004,595.004,595.00-2.13%982
Oct 20, 20254,385.004,695.004,385.004,695.004,695.005.15%35
Oct 17, 20255,000.005,000.004,450.004,465.004,465.00-3.77%166
Oct 16, 20254,650.004,775.004,640.004,640.004,640.000.22%3,485
Oct 15, 20254,630.004,630.004,460.004,630.004,630.003.81%538
Oct 14, 20254,500.004,500.004,400.004,460.004,460.00-0.89%462
Oct 13, 20254,530.004,530.004,400.004,500.004,500.00-0.66%770
Oct 10, 20254,695.004,695.004,415.004,530.004,530.00-3.51%5,395
Oct 2, 20254,695.004,695.004,605.004,695.004,695.00-0.11%87
Oct 1, 20254,655.004,790.004,655.004,700.004,700.00-3.29%1,152
Sep 30, 20254,940.004,940.004,860.004,860.004,860.00-1.72%297
Sep 29, 20254,720.005,140.004,720.004,945.004,945.004.77%534
Sep 26, 20254,790.004,790.004,720.004,720.004,720.00-1.67%223
Sep 25, 20254,790.004,800.004,780.004,800.004,800.00-6,174
Sep 24, 20254,855.004,855.004,800.004,800.004,800.00-1.03%16
Sep 23, 20254,975.004,975.004,710.004,850.004,850.00-2.81%1,218
Sep 22, 20254,995.004,995.004,990.004,990.004,990.00-0.10%586
Sep 19, 20255,050.005,050.004,900.004,995.004,995.000.71%1,382
Sep 18, 20254,950.004,975.004,950.004,960.004,960.000.20%5,110
Sep 17, 20254,980.004,980.004,950.004,950.004,950.00-0.70%5,774
Sep 16, 20255,040.005,040.004,810.004,985.004,985.003.64%3,266
Sep 15, 20254,800.004,810.004,800.004,810.004,810.003.66%4,173
Sep 12, 20254,525.004,640.004,525.004,640.004,640.000.43%4,877
Sep 11, 20254,635.004,635.004,605.004,620.004,620.000.87%2,573