Skip to main content
logo
Nexen Corporation (KRX:005725)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,510.00
+65.00 (1.46%)
Mar 20, 2026, 12:00 PM KST

Nexen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 20264,445.004,445.004,445.004,445.004,445.00-4,523
Mar 18, 20264,495.004,495.004,440.004,445.004,445.00-1.11%963
Mar 17, 20264,370.004,495.004,370.004,495.004,495.002.28%13,324
Mar 16, 20264,375.004,430.004,360.004,395.004,395.00-1.24%28,791
Mar 13, 20264,560.004,560.004,365.004,450.004,450.00-2.52%3,465
Mar 12, 20264,445.004,565.004,445.004,565.004,565.002.70%29
Mar 11, 20264,400.004,445.004,400.004,445.004,445.001.02%4,008
Mar 10, 20264,480.004,480.004,325.004,400.004,400.001.62%5,502
Mar 9, 20264,220.004,400.004,220.004,330.004,330.00-2.91%4,633
Mar 6, 20264,420.004,460.004,420.004,460.004,460.00-0.34%798
Mar 5, 20264,510.004,520.004,460.004,475.004,475.000.34%5,852
Mar 4, 20264,595.004,595.004,450.004,460.004,460.00-1.00%1,794
Mar 3, 20264,595.004,595.004,505.004,505.004,505.00-1.53%2,786
Feb 27, 20264,800.004,800.004,575.004,575.004,575.00-2.45%11,728
Feb 26, 20264,710.004,790.004,690.004,690.004,690.00-7.31%78,769
Feb 25, 20265,280.005,280.005,060.005,060.005,060.00-3.25%20,611
Feb 24, 20265,330.005,330.005,170.005,230.005,230.00-3.15%4,843
Feb 23, 20265,570.005,570.005,070.005,400.005,400.006.72%5,251
Feb 20, 20265,050.005,190.005,050.005,060.005,060.001.00%5,581
Feb 19, 20265,000.005,010.005,000.005,010.005,010.000.20%2,786
Feb 13, 20264,850.005,120.004,850.005,000.005,000.003.09%3,319
Feb 12, 20264,800.004,855.004,800.004,850.004,850.002.21%3,839
Feb 11, 20264,800.004,800.004,745.004,745.004,745.00-0.63%2,993
Feb 10, 20264,615.004,775.004,615.004,775.004,775.000.32%5,978
Feb 9, 20264,520.004,770.004,520.004,760.004,760.00-1,316
Feb 6, 20264,770.004,770.004,715.004,760.004,760.00-0.21%1,670
Feb 5, 20264,770.004,770.004,645.004,770.004,770.00-8,775
Feb 4, 20264,530.004,790.004,530.004,770.004,770.005.30%163
Feb 3, 20264,405.004,800.004,400.004,530.004,530.001.23%4,230
Feb 2, 20264,400.004,480.004,400.004,475.004,475.00-0.11%1,812
Jan 30, 20264,500.004,500.004,480.004,480.004,480.000.90%871
Jan 29, 20264,450.004,480.004,440.004,440.004,440.000.91%3,525
Jan 28, 20264,440.004,440.004,400.004,400.004,400.00-0.90%4,539
Jan 27, 20264,450.004,450.004,440.004,440.004,440.000.45%100
Jan 26, 20264,420.004,420.004,420.004,420.004,420.00-1,039
Jan 23, 20264,195.004,430.004,195.004,420.004,420.000.23%457
Jan 22, 20264,380.004,410.004,380.004,410.004,410.000.11%6,886
Jan 21, 20264,470.004,470.004,400.004,405.004,405.00-1.67%332
Jan 20, 20264,445.004,485.004,445.004,480.004,480.001.70%444
Jan 19, 20264,450.004,450.004,400.004,405.004,405.000.11%3,371
Jan 16, 20264,445.004,445.004,400.004,400.004,400.00-2,205
Jan 15, 20264,440.004,440.004,360.004,400.004,400.00-0.11%3,155
Jan 14, 20264,465.004,465.004,390.004,405.004,405.000.11%6,924
Jan 13, 20264,460.004,460.004,360.004,400.004,400.00-0.68%581
Jan 12, 20264,460.004,460.004,370.004,430.004,430.00-0.67%592
Jan 9, 20264,480.004,480.004,455.004,460.004,460.00-0.34%640
Jan 8, 20264,465.004,480.004,445.004,475.004,475.00-0.11%1,902
Jan 7, 20264,470.004,480.004,460.004,480.004,480.00-5,150
Jan 6, 20264,495.004,495.004,440.004,480.004,480.000.67%886
Jan 5, 20264,305.004,495.004,305.004,450.004,450.00-1.00%6,328