Nexen Corporation (KRX:005725)
South Korea · Delayed Price · Currency is KRW 4,355.00
+80.00 (1.87%)
At close: Oct 31, 2025
Nexen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 4,440.00 | 4,440.00 | 4,300.00 | 4,395.00 | 4,395.00 | -1.01% | 210 |
| Nov 3, 2025 | 4,470.00 | 4,470.00 | 4,300.00 | 4,440.00 | 4,440.00 | 1.95% | 156 |
| Oct 31, 2025 | 4,375.00 | 4,375.00 | 4,355.00 | 4,355.00 | 4,355.00 | 1.87% | 70 |
| Oct 30, 2025 | 4,290.00 | 4,290.00 | 4,205.00 | 4,275.00 | 4,275.00 | -0.35% | 1,376 |
| Oct 29, 2025 | 4,195.00 | 4,300.00 | 4,180.00 | 4,290.00 | 4,290.00 | 2.14% | 9,144 |
| Oct 28, 2025 | 4,500.00 | 4,500.00 | 4,175.00 | 4,200.00 | 4,200.00 | -2.67% | 1,156 |
| Oct 27, 2025 | 4,485.00 | 4,485.00 | 4,315.00 | 4,315.00 | 4,315.00 | -1.93% | 4,191 |
| Oct 24, 2025 | 4,380.00 | 4,475.00 | 4,380.00 | 4,400.00 | 4,400.00 | -2.22% | 5,439 |
| Oct 23, 2025 | 4,585.00 | 4,585.00 | 4,500.00 | 4,500.00 | 4,500.00 | -1.96% | 1,142 |
| Oct 22, 2025 | 4,590.00 | 4,590.00 | 4,590.00 | 4,590.00 | 4,590.00 | -0.11% | 10 |
| Oct 21, 2025 | 4,695.00 | 4,695.00 | 4,595.00 | 4,595.00 | 4,595.00 | -2.13% | 1,947 |
| Oct 20, 2025 | 4,385.00 | 4,695.00 | 4,385.00 | 4,695.00 | 4,695.00 | 5.15% | 35 |
| Oct 17, 2025 | 5,000.00 | 5,000.00 | 4,450.00 | 4,465.00 | 4,465.00 | -3.77% | 166 |
| Oct 16, 2025 | 4,650.00 | 4,775.00 | 4,640.00 | 4,640.00 | 4,640.00 | 0.22% | 3,703 |
| Oct 15, 2025 | 4,630.00 | 4,630.00 | 4,460.00 | 4,630.00 | 4,630.00 | 3.81% | 836 |
| Oct 14, 2025 | 4,500.00 | 4,500.00 | 4,400.00 | 4,460.00 | 4,460.00 | -0.89% | 480 |
| Oct 13, 2025 | 4,530.00 | 4,530.00 | 4,400.00 | 4,500.00 | 4,500.00 | -0.66% | 770 |
| Oct 10, 2025 | 4,695.00 | 4,695.00 | 4,415.00 | 4,530.00 | 4,530.00 | -3.51% | 5,558 |
| Oct 2, 2025 | 4,695.00 | 4,695.00 | 4,605.00 | 4,695.00 | 4,695.00 | -0.11% | 146 |
| Oct 1, 2025 | 4,655.00 | 4,790.00 | 4,655.00 | 4,700.00 | 4,700.00 | -3.29% | 1,220 |
| Sep 30, 2025 | 4,940.00 | 4,940.00 | 4,860.00 | 4,860.00 | 4,860.00 | -1.72% | 357 |
| Sep 29, 2025 | 4,720.00 | 5,140.00 | 4,720.00 | 4,945.00 | 4,945.00 | 4.77% | 546 |
| Sep 26, 2025 | 4,790.00 | 4,790.00 | 4,720.00 | 4,720.00 | 4,720.00 | -1.67% | 223 |
| Sep 25, 2025 | 4,790.00 | 4,800.00 | 4,780.00 | 4,800.00 | 4,800.00 | - | 6,808 |
| Sep 24, 2025 | 4,855.00 | 4,855.00 | 4,800.00 | 4,800.00 | 4,800.00 | -1.03% | 25 |
| Sep 23, 2025 | 4,975.00 | 4,975.00 | 4,710.00 | 4,850.00 | 4,850.00 | -2.81% | 1,640 |
| Sep 22, 2025 | 4,995.00 | 4,995.00 | 4,990.00 | 4,990.00 | 4,990.00 | -0.10% | 748 |
| Sep 19, 2025 | 5,050.00 | 5,050.00 | 4,900.00 | 4,995.00 | 4,995.00 | 0.71% | 1,418 |
| Sep 18, 2025 | 4,950.00 | 4,975.00 | 4,950.00 | 4,960.00 | 4,960.00 | 0.20% | 5,112 |
| Sep 17, 2025 | 4,980.00 | 4,980.00 | 4,950.00 | 4,950.00 | 4,950.00 | -0.70% | 5,774 |
| Sep 16, 2025 | 5,040.00 | 5,040.00 | 4,810.00 | 4,985.00 | 4,985.00 | 3.64% | 3,266 |
| Sep 15, 2025 | 4,800.00 | 4,810.00 | 4,800.00 | 4,810.00 | 4,810.00 | 3.66% | 4,321 |
| Sep 12, 2025 | 4,525.00 | 4,640.00 | 4,525.00 | 4,640.00 | 4,640.00 | 0.43% | 7,551 |
| Sep 11, 2025 | 4,635.00 | 4,635.00 | 4,605.00 | 4,620.00 | 4,620.00 | 0.87% | 2,611 |
| Sep 10, 2025 | 4,695.00 | 4,695.00 | 4,570.00 | 4,580.00 | 4,580.00 | 0.22% | 2,052 |
| Sep 9, 2025 | 4,585.00 | 4,585.00 | 4,560.00 | 4,570.00 | 4,570.00 | 1.67% | 3,913 |
| 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 |