Nexen Corporation (KRX:005725)
South Korea · Delayed Price · Currency is KRW · Preferred Stock4,335.00
+10.00 (0.23%)
Sep 9, 2026, 3:30 PM KST
KRX:005725 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 4,320.00 | 4,335.00 | 4,320.00 | 4,335.00 | 4,335.00 | 0.23% | 7 |
| Sep 8, 2026 | 4,325.00 | 4,325.00 | 4,325.00 | 4,325.00 | 4,325.00 | - | - |
| Sep 7, 2026 | 4,335.00 | 4,335.00 | 4,325.00 | 4,325.00 | 4,325.00 | -0.23% | 56 |
| Sep 4, 2026 | 4,255.00 | 4,335.00 | 4,255.00 | 4,335.00 | 4,335.00 | -0.23% | 108 |
| Sep 3, 2026 | 4,345.00 | 4,345.00 | 4,345.00 | 4,345.00 | 4,345.00 | 0.12% | 100 |
| Sep 2, 2026 | 4,340.00 | 4,340.00 | 4,340.00 | 4,340.00 | 4,340.00 | - | 50 |
| Sep 1, 2026 | 4,340.00 | 4,340.00 | 4,340.00 | 4,340.00 | 4,340.00 | 0.70% | - |
| Aug 31, 2026 | 4,445.00 | 4,445.00 | 4,300.00 | 4,310.00 | 4,310.00 | -3.15% | 222 |
| Aug 28, 2026 | 4,580.00 | 4,580.00 | 4,305.00 | 4,450.00 | 4,450.00 | 0.11% | 131 |
| Aug 27, 2026 | 4,450.00 | 4,450.00 | 4,445.00 | 4,445.00 | 4,445.00 | -0.89% | 20 |
| Aug 26, 2026 | 4,550.00 | 4,550.00 | 4,330.00 | 4,485.00 | 4,485.00 | -4.37% | 12 |
| Aug 25, 2026 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | 9.20% | - |
| Aug 24, 2026 | 4,295.00 | 4,295.00 | 4,295.00 | 4,295.00 | 4,295.00 | - | - |
| Aug 21, 2026 | 4,200.00 | 4,295.00 | 4,200.00 | 4,295.00 | 4,295.00 | -0.81% | 1,142 |
| Aug 20, 2026 | 4,300.00 | 4,330.00 | 4,300.00 | 4,330.00 | 4,330.00 | 0.70% | 4 |
| Aug 19, 2026 | 4,280.00 | 4,300.00 | 4,280.00 | 4,300.00 | 4,300.00 | - | 1,801 |
| Aug 18, 2026 | 4,305.00 | 4,305.00 | 4,300.00 | 4,300.00 | 4,300.00 | -0.12% | 2,048 |
| Aug 14, 2026 | 4,305.00 | 4,305.00 | 4,305.00 | 4,305.00 | 4,305.00 | -0.12% | 1,312 |
| Aug 13, 2026 | 4,300.00 | 4,320.00 | 4,300.00 | 4,310.00 | 4,310.00 | -0.35% | 947 |
| Aug 12, 2026 | 4,325.00 | 4,325.00 | 4,320.00 | 4,325.00 | 4,325.00 | -0.12% | 921 |
| Aug 11, 2026 | 4,300.00 | 4,780.00 | 4,300.00 | 4,330.00 | 4,330.00 | 0.70% | 2,193 |
| Aug 10, 2026 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0.12% | 726 |
| Aug 7, 2026 | 4,715.00 | 4,715.00 | 4,010.00 | 4,295.00 | 4,295.00 | - | 312 |
| Aug 6, 2026 | 4,295.00 | 4,295.00 | 4,295.00 | 4,295.00 | 4,295.00 | - | 2 |
| Aug 5, 2026 | 4,300.00 | 4,300.00 | 4,215.00 | 4,295.00 | 4,295.00 | 0.23% | 22 |
| Aug 4, 2026 | 4,285.00 | 4,285.00 | 4,285.00 | 4,285.00 | 4,285.00 | - | - |
| Aug 3, 2026 | 4,270.00 | 4,290.00 | 4,270.00 | 4,285.00 | 4,285.00 | -0.23% | 4,037 |
| Jul 31, 2026 | 4,295.00 | 4,300.00 | 4,295.00 | 4,295.00 | 4,295.00 | 0.47% | 233 |
| Jul 30, 2026 | 4,200.00 | 4,290.00 | 4,200.00 | 4,275.00 | 4,275.00 | 4.14% | 114 |
| Jul 29, 2026 | 4,250.00 | 4,390.00 | 4,100.00 | 4,105.00 | 4,105.00 | -5.52% | 918 |
| Jul 28, 2026 | 4,375.00 | 4,375.00 | 4,285.00 | 4,345.00 | 4,345.00 | 1.05% | 91 |
| Jul 27, 2026 | 4,475.00 | 4,475.00 | 4,300.00 | 4,300.00 | 4,300.00 | -4.02% | 44 |
| Jul 24, 2026 | 4,570.00 | 4,570.00 | 4,300.00 | 4,480.00 | 4,480.00 | -1.97% | 48 |
| Jul 23, 2026 | 4,240.00 | 4,570.00 | 4,240.00 | 4,570.00 | 4,570.00 | 7.66% | 2,027 |
| Jul 22, 2026 | 4,245.00 | 4,245.00 | 4,245.00 | 4,245.00 | 4,245.00 | -0.12% | 120 |
| Jul 21, 2026 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | -0.12% | 146 |
| Jul 20, 2026 | 4,210.00 | 4,255.00 | 4,210.00 | 4,255.00 | 4,255.00 | -2.85% | 25 |
| Jul 16, 2026 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | -0.34% | 38 |
| Jul 15, 2026 | 4,395.00 | 4,400.00 | 4,395.00 | 4,395.00 | 4,395.00 | 2.45% | 35 |
| Jul 14, 2026 | 4,005.00 | 4,290.00 | 4,005.00 | 4,290.00 | 4,290.00 | 2.14% | 3,333 |
| Jul 13, 2026 | 4,320.00 | 4,320.00 | 4,200.00 | 4,200.00 | 4,200.00 | -2.78% | 53 |
| Jul 10, 2026 | 4,325.00 | 4,325.00 | 4,320.00 | 4,320.00 | 4,320.00 | -0.12% | 1,003 |
| Jul 9, 2026 | 4,335.00 | 4,335.00 | 4,215.00 | 4,325.00 | 4,325.00 | -0.35% | 1,058 |
| Jul 8, 2026 | 4,340.00 | 4,340.00 | 4,200.00 | 4,340.00 | 4,340.00 | -0.12% | 607 |
| Jul 7, 2026 | 4,345.00 | 4,345.00 | 4,345.00 | 4,345.00 | 4,345.00 | -0.11% | 20 |
| Jul 6, 2026 | 4,370.00 | 4,370.00 | 4,110.00 | 4,350.00 | 4,350.00 | 1.28% | 102 |
| Jul 3, 2026 | 4,295.00 | 4,295.00 | 4,290.00 | 4,295.00 | 4,295.00 | - | 3,101 |
| Jul 2, 2026 | 4,300.00 | 4,300.00 | 4,205.00 | 4,295.00 | 4,295.00 | -0.12% | 1,335 |
| Jul 1, 2026 | 4,715.00 | 4,715.00 | 4,080.00 | 4,300.00 | 4,300.00 | -0.58% | 1,351 |
| Jun 30, 2026 | 4,335.00 | 4,335.00 | 4,325.00 | 4,325.00 | 4,325.00 | -0.35% | 2,790 |