Nexen Corporation (KRX:005725)
South Korea · Delayed Price · Currency is KRW 4,405.00
0.00 (0.00%)
At close: Sep 5, 2025
Nexen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 4,475.00 | 4,495.00 | 4,445.00 | 4,495.00 | 4,495.00 | 2.04% | 2,152 |
| Sep 5, 2025 | 4,405.00 | 4,405.00 | 4,370.00 | 4,405.00 | 4,405.00 | - | 1,698 |
| Sep 4, 2025 | 4,490.00 | 4,490.00 | 4,405.00 | 4,405.00 | 4,405.00 | -1.89% | 1,287 |
| Sep 3, 2025 | 4,535.00 | 4,535.00 | 4,350.00 | 4,490.00 | 4,490.00 | -0.99% | 525 |
| Sep 2, 2025 | 4,420.00 | 4,535.00 | 4,420.00 | 4,535.00 | 4,535.00 | 2.49% | 1,149 |
| Sep 1, 2025 | 4,405.00 | 4,575.00 | 4,330.00 | 4,425.00 | 4,425.00 | - | 14,131 |
| Aug 29, 2025 | 4,300.00 | 4,430.00 | 4,300.00 | 4,425.00 | 4,425.00 | -1.23% | 11,532 |
| Aug 28, 2025 | 4,555.00 | 4,555.00 | 4,310.00 | 4,480.00 | 4,480.00 | 1.24% | 1,578 |
| Aug 27, 2025 | 4,275.00 | 4,595.00 | 4,275.00 | 4,425.00 | 4,425.00 | - | 1,421 |
| Aug 26, 2025 | 4,525.00 | 4,525.00 | 4,295.00 | 4,425.00 | 4,425.00 | 0.80% | 1,807 |
| Aug 25, 2025 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 1.50% | 1,547 |
| Aug 22, 2025 | 4,275.00 | 4,325.00 | 4,225.00 | 4,325.00 | 4,325.00 | 1.05% | 6,231 |
| Aug 21, 2025 | 4,310.00 | 4,310.00 | 4,205.00 | 4,280.00 | 4,280.00 | 2.27% | 3,748 |
| Aug 20, 2025 | 4,200.00 | 4,200.00 | 4,175.00 | 4,185.00 | 4,185.00 | -0.83% | 5,048 |
| Aug 19, 2025 | 4,125.00 | 4,220.00 | 4,125.00 | 4,220.00 | 4,220.00 | 1.08% | 12,922 |
| Aug 18, 2025 | 4,200.00 | 4,220.00 | 4,175.00 | 4,175.00 | 4,175.00 | -1.07% | 13,227 |
| Aug 14, 2025 | 4,260.00 | 4,260.00 | 4,220.00 | 4,220.00 | 4,220.00 | -1.06% | 2,248 |
| Aug 13, 2025 | 4,300.00 | 4,300.00 | 4,215.00 | 4,265.00 | 4,265.00 | -1.04% | 3,980 |
| Aug 12, 2025 | 4,485.00 | 4,485.00 | 4,310.00 | 4,310.00 | 4,310.00 | -0.35% | 7,682 |
| Aug 11, 2025 | 4,405.00 | 4,405.00 | 4,325.00 | 4,325.00 | 4,325.00 | -3.89% | 3,000 |
| Aug 8, 2025 | 4,500.00 | 4,500.00 | 4,470.00 | 4,500.00 | 4,500.00 | 0.11% | 3,540 |
| Aug 7, 2025 | 4,590.00 | 4,590.00 | 4,485.00 | 4,495.00 | 4,495.00 | -4.26% | 1,982 |
| Aug 6, 2025 | 4,930.00 | 4,930.00 | 4,695.00 | 4,695.00 | 4,695.00 | 4.45% | 117 |
| Aug 5, 2025 | 4,480.00 | 4,495.00 | 4,465.00 | 4,495.00 | 4,495.00 | 0.45% | 2,210 |
| Aug 4, 2025 | 4,445.00 | 4,490.00 | 4,445.00 | 4,475.00 | 4,475.00 | 0.67% | 5,748 |
| Aug 1, 2025 | 4,545.00 | 4,545.00 | 4,445.00 | 4,445.00 | 4,445.00 | -1.98% | 5,773 |
| Jul 31, 2025 | 4,580.00 | 4,580.00 | 4,440.00 | 4,535.00 | 4,535.00 | 1.00% | 424 |
| Jul 30, 2025 | 4,495.00 | 4,505.00 | 4,490.00 | 4,490.00 | 4,490.00 | -0.88% | 9,201 |
| Jul 29, 2025 | 4,595.00 | 4,595.00 | 4,445.00 | 4,530.00 | 4,530.00 | -0.55% | 1,047 |
| Jul 28, 2025 | 4,580.00 | 4,695.00 | 4,440.00 | 4,555.00 | 4,555.00 | -0.55% | 922 |
| Jul 25, 2025 | 4,750.00 | 4,750.00 | 4,485.00 | 4,580.00 | 4,580.00 | -0.87% | 3,198 |
| Jul 24, 2025 | 4,645.00 | 4,645.00 | 4,170.00 | 4,620.00 | 4,620.00 | 1.32% | 7,581 |
| Jul 23, 2025 | 4,500.00 | 4,570.00 | 4,420.00 | 4,560.00 | 4,560.00 | -0.65% | 32,742 |
| Jul 22, 2025 | 4,750.00 | 4,750.00 | 4,590.00 | 4,590.00 | 4,590.00 | -2.86% | 6,677 |
| Jul 21, 2025 | 5,000.00 | 5,000.00 | 4,720.00 | 4,725.00 | 4,725.00 | -5.50% | 11,128 |
| Jul 18, 2025 | 4,950.00 | 5,060.00 | 4,800.00 | 5,000.00 | 5,000.00 | -1.57% | 3,851 |
| Jul 17, 2025 | 5,080.00 | 5,080.00 | 5,070.00 | 5,080.00 | 5,080.00 | -0.20% | 1,832 |
| Jul 16, 2025 | 5,100.00 | 5,100.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.59% | 1,350 |
| Jul 15, 2025 | 5,050.00 | 5,070.00 | 5,040.00 | 5,060.00 | 5,060.00 | -0.78% | 1,794 |
| Jul 14, 2025 | 4,895.00 | 5,100.00 | 4,880.00 | 5,100.00 | 5,100.00 | 6.47% | 13,776 |
| Jul 11, 2025 | 4,800.00 | 4,820.00 | 4,775.00 | 4,790.00 | 4,790.00 | 1.38% | 4,332 |
| Jul 10, 2025 | 4,600.00 | 4,725.00 | 4,600.00 | 4,725.00 | 4,725.00 | 3.39% | 12,006 |
| Jul 9, 2025 | 4,550.00 | 4,575.00 | 4,550.00 | 4,570.00 | 4,570.00 | 2.47% | 6,978 |
| Jul 8, 2025 | 4,370.00 | 4,465.00 | 4,370.00 | 4,460.00 | 4,460.00 | 1.02% | 13,660 |
| Jul 7, 2025 | 4,435.00 | 4,435.00 | 4,380.00 | 4,415.00 | 4,415.00 | -0.45% | 1,663 |
| Jul 4, 2025 | 4,440.00 | 4,440.00 | 4,430.00 | 4,435.00 | 4,435.00 | 0.23% | 4,864 |
| Jul 3, 2025 | 4,370.00 | 4,430.00 | 4,365.00 | 4,425.00 | 4,425.00 | 1.84% | 9,990 |
| Jul 2, 2025 | 4,295.00 | 4,345.00 | 4,260.00 | 4,345.00 | 4,345.00 | 0.23% | 4,657 |
| Jul 1, 2025 | 4,260.00 | 4,335.00 | 4,200.00 | 4,335.00 | 4,335.00 | 1.76% | 11,635 |
| Jun 30, 2025 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | 0.95% | 2,118 |