Nexen Corporation (KRX:005725)
South Korea · Delayed Price · Currency is KRW · Preferred Stock4,345.00
+20.00 (0.46%)
Jun 2, 2026, 3:00 PM KST
KRX:005725 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4,755.00 | 4,755.00 | 4,300.00 | 4,345.00 | 4,345.00 | 0.46% | 3,766 |
| Jun 1, 2026 | 4,730.00 | 4,730.00 | 4,300.00 | 4,325.00 | 4,325.00 | 0.46% | 2,827 |
| May 29, 2026 | 4,390.00 | 4,390.00 | 4,300.00 | 4,305.00 | 4,305.00 | -2.16% | 857 |
| May 28, 2026 | 4,535.00 | 4,535.00 | 4,400.00 | 4,400.00 | 4,400.00 | - | 2,262 |
| May 27, 2026 | 4,480.00 | 4,480.00 | 4,300.00 | 4,400.00 | 4,400.00 | -0.68% | 749 |
| May 26, 2026 | 4,425.00 | 4,565.00 | 4,425.00 | 4,430.00 | 4,430.00 | -5.44% | 192 |
| May 22, 2026 | 4,800.00 | 4,800.00 | 4,550.00 | 4,685.00 | 4,685.00 | -1.26% | 479 |
| May 21, 2026 | 4,795.00 | 4,795.00 | 4,405.00 | 4,745.00 | 4,745.00 | 6.15% | 299 |
| May 20, 2026 | 4,350.00 | 4,480.00 | 4,350.00 | 4,470.00 | 4,470.00 | -0.56% | 49 |
| May 19, 2026 | 4,315.00 | 4,495.00 | 4,315.00 | 4,495.00 | 4,495.00 | -0.99% | 4,070 |
| May 18, 2026 | 4,350.00 | 4,575.00 | 4,350.00 | 4,540.00 | 4,540.00 | -0.87% | 86 |
| May 15, 2026 | 4,595.00 | 4,595.00 | 4,495.00 | 4,580.00 | 4,580.00 | 1.78% | 7,282 |
| May 14, 2026 | 4,410.00 | 4,595.00 | 4,410.00 | 4,500.00 | 4,500.00 | 0.11% | 3,976 |
| May 13, 2026 | 4,510.00 | 4,510.00 | 4,495.00 | 4,495.00 | 4,495.00 | -0.33% | 4,819 |
| May 12, 2026 | 4,500.00 | 4,630.00 | 4,500.00 | 4,510.00 | 4,510.00 | -3.63% | 7,639 |
| May 11, 2026 | 4,680.00 | 4,680.00 | 4,605.00 | 4,680.00 | 4,680.00 | -0.32% | 482 |
| May 8, 2026 | 4,635.00 | 4,695.00 | 4,550.00 | 4,695.00 | 4,695.00 | 1.29% | 1,599 |
| May 7, 2026 | 4,390.00 | 4,635.00 | 4,390.00 | 4,635.00 | 4,635.00 | -0.32% | 4,863 |
| May 6, 2026 | 4,700.00 | 4,700.00 | 4,600.00 | 4,650.00 | 4,650.00 | -1.06% | 1,523 |
| May 4, 2026 | 4,795.00 | 4,795.00 | 4,650.00 | 4,700.00 | 4,700.00 | -0.21% | 2,238 |
| Apr 30, 2026 | 4,795.00 | 4,795.00 | 4,710.00 | 4,710.00 | 4,710.00 | -0.74% | 500 |
| Apr 29, 2026 | 4,790.00 | 4,795.00 | 4,700.00 | 4,745.00 | 4,745.00 | -0.94% | 675 |
| Apr 28, 2026 | 4,790.00 | 4,795.00 | 4,790.00 | 4,790.00 | 4,790.00 | 0.95% | 2,098 |
| Apr 27, 2026 | 4,735.00 | 4,750.00 | 4,730.00 | 4,745.00 | 4,745.00 | 0.32% | 2,970 |
| Apr 24, 2026 | 4,735.00 | 4,740.00 | 4,730.00 | 4,730.00 | 4,730.00 | -0.94% | 2,348 |
| Apr 23, 2026 | 4,515.00 | 4,775.00 | 4,515.00 | 4,775.00 | 4,775.00 | 5.64% | 32 |
| Apr 22, 2026 | 4,490.00 | 4,520.00 | 4,490.00 | 4,520.00 | 4,520.00 | 1.46% | 2,028 |
| Apr 21, 2026 | 4,490.00 | 4,490.00 | 4,450.00 | 4,455.00 | 4,455.00 | -0.45% | 1,293 |
| Apr 20, 2026 | 4,485.00 | 4,485.00 | 4,475.00 | 4,475.00 | 4,475.00 | -0.11% | 1,284 |
| Apr 17, 2026 | 4,435.00 | 4,480.00 | 4,435.00 | 4,480.00 | 4,480.00 | 0.90% | 1,105 |
| Apr 16, 2026 | 4,430.00 | 4,440.00 | 4,430.00 | 4,440.00 | 4,440.00 | 0.68% | 3,142 |
| 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 | 0.68% | 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 |