Nexen Corporation (KRX:005725)
South Korea · Delayed Price · Currency is KRW 4,430.00
-5.00 (-0.11%)
Oct 23, 2026, 3:30 PM KST
KRX:005725 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4,300.00 | 4,430.00 | 4,300.00 | 4,430.00 | 4,430.00 | -0.11% | 16 |
| Oct 22, 2026 | 4,445.00 | 4,445.00 | 4,435.00 | 4,435.00 | 4,435.00 | -0.22% | 606 |
| Oct 21, 2026 | 4,445.00 | 4,445.00 | 4,445.00 | 4,445.00 | 4,445.00 | - | 25 |
| Oct 20, 2026 | 4,465.00 | 4,470.00 | 4,445.00 | 4,445.00 | 4,445.00 | -0.56% | 2,764 |
| Oct 19, 2026 | 4,470.00 | 4,470.00 | 4,470.00 | 4,470.00 | 4,470.00 | -0.22% | 255 |
| Oct 16, 2026 | 4,495.00 | 4,495.00 | 4,480.00 | 4,480.00 | 4,480.00 | 1.36% | 261 |
| Oct 15, 2026 | 4,445.00 | 4,445.00 | 4,420.00 | 4,420.00 | 4,420.00 | -1.34% | 67 |
| Oct 14, 2026 | 4,245.00 | 4,480.00 | 4,245.00 | 4,480.00 | 4,480.00 | 0.22% | 2,820 |
| Oct 13, 2026 | 4,490.00 | 4,490.00 | 4,305.00 | 4,470.00 | 4,470.00 | -0.33% | 217 |
| Oct 12, 2026 | 4,490.00 | 4,490.00 | 4,485.00 | 4,485.00 | 4,485.00 | -0.11% | 913 |
| Oct 8, 2026 | 4,500.00 | 4,500.00 | 4,450.00 | 4,490.00 | 4,490.00 | - | 3,004 |
| Oct 7, 2026 | 4,490.00 | 4,490.00 | 4,450.00 | 4,490.00 | 4,490.00 | - | 121 |
| Oct 6, 2026 | 4,450.00 | 4,490.00 | 4,390.00 | 4,490.00 | 4,490.00 | 0.67% | 3,757 |
| Oct 2, 2026 | 4,300.00 | 4,475.00 | 4,300.00 | 4,460.00 | 4,460.00 | - | 2,074 |
| Oct 1, 2026 | 4,490.00 | 4,490.00 | 4,450.00 | 4,460.00 | 4,460.00 | 0.22% | 492 |
| Sep 30, 2026 | 4,275.00 | 4,450.00 | 4,100.00 | 4,450.00 | 4,450.00 | 4.83% | 3,662 |
| Sep 29, 2026 | 4,170.00 | 4,245.00 | 4,170.00 | 4,245.00 | 4,245.00 | -0.35% | 3,092 |
| Sep 28, 2026 | 4,345.00 | 4,345.00 | 4,260.00 | 4,260.00 | 4,260.00 | -0.23% | 88 |
| Sep 23, 2026 | 4,270.00 | 4,270.00 | 4,270.00 | 4,270.00 | 4,270.00 | -0.70% | - |
| Sep 22, 2026 | 4,250.00 | 4,300.00 | 4,250.00 | 4,300.00 | 4,300.00 | 1.18% | 5 |
| Sep 21, 2026 | 4,330.00 | 4,330.00 | 4,250.00 | 4,250.00 | 4,250.00 | -1.96% | 2,043 |
| Sep 18, 2026 | 4,285.00 | 4,340.00 | 4,285.00 | 4,335.00 | 4,335.00 | 1.17% | 11 |
| Sep 17, 2026 | 4,275.00 | 4,285.00 | 4,275.00 | 4,285.00 | 4,285.00 | -0.23% | 2,200 |
| Sep 16, 2026 | 4,295.00 | 4,295.00 | 4,295.00 | 4,295.00 | 4,295.00 | -0.12% | 501 |
| Sep 15, 2026 | 4,250.00 | 4,300.00 | 4,250.00 | 4,300.00 | 4,300.00 | 1.18% | 1,206 |
| Sep 14, 2026 | 4,320.00 | 4,320.00 | 4,250.00 | 4,250.00 | 4,250.00 | -1.73% | 5 |
| Sep 11, 2026 | 4,325.00 | 4,325.00 | 4,325.00 | 4,325.00 | 4,325.00 | -0.12% | 1,008 |
| Sep 10, 2026 | 4,300.00 | 4,335.00 | 4,300.00 | 4,330.00 | 4,330.00 | -0.12% | 55 |
| 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 |