Nexen Corporation (KRX:005725)
South Korea · Delayed Price · Currency is KRW · Preferred Stock4,435.00
+25.00 (0.57%)
Apr 16, 2026, 1:30 PM KST
KRX:005725 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 4,395.00 | 4,415.00 | 4,395.00 | 4,410.00 | 4,410.00 | 0.34% | 1,369 |
| Apr 14, 2026 | 4,330.00 | 4,400.00 | 4,330.00 | 4,395.00 | 4,395.00 | 0.23% | 5,191 |
| Apr 13, 2026 | 4,420.00 | 4,420.00 | 4,345.00 | 4,385.00 | 4,385.00 | -0.57% | 11,838 |
| Apr 10, 2026 | 4,430.00 | 4,440.00 | 4,410.00 | 4,410.00 | 4,410.00 | -0.45% | 742 |
| Apr 9, 2026 | 4,420.00 | 4,440.00 | 4,420.00 | 4,430.00 | 4,430.00 | 0.11% | 61 |
| Apr 8, 2026 | 4,370.00 | 4,435.00 | 4,370.00 | 4,425.00 | 4,425.00 | 2.91% | 45 |
| Apr 7, 2026 | 4,250.00 | 4,305.00 | 4,250.00 | 4,300.00 | 4,300.00 | -0.35% | 314 |
| Apr 6, 2026 | 4,330.00 | 4,330.00 | 4,295.00 | 4,315.00 | 4,315.00 | -0.35% | 10,041 |
| Apr 3, 2026 | 4,340.00 | 4,340.00 | 4,330.00 | 4,330.00 | 4,330.00 | 2.36% | 4 |
| Apr 2, 2026 | 4,350.00 | 4,350.00 | 4,230.00 | 4,230.00 | 4,230.00 | -2.76% | 1,407 |
| Apr 1, 2026 | 4,235.00 | 4,395.00 | 4,235.00 | 4,350.00 | 4,350.00 | 2.84% | 6,299 |
| Mar 31, 2026 | 4,300.00 | 4,300.00 | 4,230.00 | 4,230.00 | 4,230.00 | -3.42% | 1,598 |
| Mar 30, 2026 | 4,490.00 | 4,490.00 | 4,360.00 | 4,380.00 | 4,201.22 | -2.56% | 14,167 |
| Mar 27, 2026 | 4,730.00 | 4,730.00 | 4,300.00 | 4,495.00 | 4,311.53 | 1.47% | 184 |
| Mar 26, 2026 | 4,470.00 | 4,500.00 | 4,430.00 | 4,430.00 | 4,249.18 | - | 2,658 |
| Mar 25, 2026 | 4,445.00 | 4,445.00 | 4,415.00 | 4,430.00 | 4,249.18 | -0.45% | 204 |
| Mar 24, 2026 | 4,500.00 | 4,500.00 | 4,365.00 | 4,450.00 | 4,268.37 | - | 161 |
| Mar 23, 2026 | 4,585.00 | 4,585.00 | 4,450.00 | 4,450.00 | 4,268.37 | -3.05% | 1,019 |
| Mar 20, 2026 | 4,500.00 | 4,590.00 | 4,490.00 | 4,590.00 | 4,402.65 | 3.26% | 11,848 |
| Mar 19, 2026 | 4,445.00 | 4,445.00 | 4,445.00 | 4,445.00 | 4,263.57 | - | 4,523 |
| Mar 18, 2026 | 4,495.00 | 4,495.00 | 4,440.00 | 4,445.00 | 4,263.57 | -1.11% | 1,063 |
| Mar 17, 2026 | 4,370.00 | 4,495.00 | 4,370.00 | 4,495.00 | 4,311.53 | 2.28% | 13,325 |
| Mar 16, 2026 | 4,375.00 | 4,430.00 | 4,360.00 | 4,395.00 | 4,215.61 | -1.24% | 28,791 |
| Mar 13, 2026 | 4,560.00 | 4,560.00 | 4,365.00 | 4,450.00 | 4,268.37 | -2.52% | 3,465 |
| Mar 12, 2026 | 4,445.00 | 4,565.00 | 4,445.00 | 4,565.00 | 4,378.67 | 2.70% | 29 |
| Mar 11, 2026 | 4,400.00 | 4,445.00 | 4,400.00 | 4,445.00 | 4,263.57 | 1.02% | 4,008 |
| Mar 10, 2026 | 4,480.00 | 4,480.00 | 4,325.00 | 4,400.00 | 4,220.41 | 1.62% | 5,502 |
| Mar 9, 2026 | 4,220.00 | 4,400.00 | 4,220.00 | 4,330.00 | 4,153.27 | -2.91% | 4,633 |
| Mar 6, 2026 | 4,420.00 | 4,460.00 | 4,420.00 | 4,460.00 | 4,277.96 | -0.34% | 802 |
| Mar 5, 2026 | 4,510.00 | 4,520.00 | 4,460.00 | 4,475.00 | 4,292.35 | 0.34% | 5,852 |
| Mar 4, 2026 | 4,595.00 | 4,595.00 | 4,450.00 | 4,460.00 | 4,277.96 | -1.00% | 1,794 |
| Mar 3, 2026 | 4,595.00 | 4,595.00 | 4,505.00 | 4,505.00 | 4,321.12 | -1.53% | 2,786 |
| Feb 27, 2026 | 4,800.00 | 4,800.00 | 4,575.00 | 4,575.00 | 4,388.27 | -2.45% | 11,728 |
| Feb 26, 2026 | 4,710.00 | 4,790.00 | 4,690.00 | 4,690.00 | 4,498.57 | -7.31% | 78,769 |
| Feb 25, 2026 | 5,280.00 | 5,280.00 | 5,060.00 | 5,060.00 | 4,853.47 | -3.25% | 20,611 |
| Feb 24, 2026 | 5,330.00 | 5,330.00 | 5,170.00 | 5,230.00 | 5,016.53 | -3.15% | 4,843 |
| Feb 23, 2026 | 5,570.00 | 5,570.00 | 5,070.00 | 5,400.00 | 5,179.59 | 6.72% | 5,251 |
| Feb 20, 2026 | 5,050.00 | 5,190.00 | 5,050.00 | 5,060.00 | 4,853.47 | 1.00% | 5,581 |
| Feb 19, 2026 | 5,000.00 | 5,010.00 | 5,000.00 | 5,010.00 | 4,805.51 | 0.20% | 2,786 |
| Feb 13, 2026 | 4,850.00 | 5,120.00 | 4,850.00 | 5,000.00 | 4,795.92 | 3.09% | 3,319 |
| Feb 12, 2026 | 4,800.00 | 4,855.00 | 4,800.00 | 4,850.00 | 4,652.04 | 2.21% | 3,839 |
| Feb 11, 2026 | 4,800.00 | 4,800.00 | 4,745.00 | 4,745.00 | 4,551.33 | -0.63% | 2,993 |
| Feb 10, 2026 | 4,615.00 | 4,775.00 | 4,615.00 | 4,775.00 | 4,580.10 | 0.32% | 5,978 |
| Feb 9, 2026 | 4,520.00 | 4,770.00 | 4,520.00 | 4,760.00 | 4,565.71 | - | 1,316 |
| Feb 6, 2026 | 4,770.00 | 4,770.00 | 4,715.00 | 4,760.00 | 4,565.71 | -0.21% | 1,670 |
| Feb 5, 2026 | 4,770.00 | 4,770.00 | 4,645.00 | 4,770.00 | 4,575.31 | - | 8,775 |
| Feb 4, 2026 | 4,530.00 | 4,790.00 | 4,530.00 | 4,770.00 | 4,575.31 | 5.30% | 163 |
| Feb 3, 2026 | 4,405.00 | 4,800.00 | 4,400.00 | 4,530.00 | 4,345.10 | 1.23% | 4,230 |
| Feb 2, 2026 | 4,400.00 | 4,480.00 | 4,400.00 | 4,475.00 | 4,292.35 | -0.11% | 1,812 |
| Jan 30, 2026 | 4,500.00 | 4,500.00 | 4,480.00 | 4,480.00 | 4,297.14 | 0.90% | 871 |