Nexen Corporation (KRX:005725)
South Korea · Delayed Price · Currency is KRW · Preferred Stock4,250.00
-5.00 (-0.12%)
Jul 21, 2026, 2:30 PM KST
KRX:005725 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 3,910.00 | 4,350.00 | 3,910.00 | 4,340.00 | 4,340.00 | 3.09% | 974 |
| Jun 26, 2026 | 4,200.00 | 4,295.00 | 4,200.00 | 4,210.00 | 4,210.00 | 0.12% | 1,697 |
| Jun 25, 2026 | 4,200.00 | 4,285.00 | 4,200.00 | 4,205.00 | 4,205.00 | -1.87% | 240 |
| Jun 24, 2026 | 4,200.00 | 4,285.00 | 4,200.00 | 4,285.00 | 4,285.00 | 2.02% | 38 |
| Jun 23, 2026 | 4,200.00 | 4,290.00 | 4,200.00 | 4,200.00 | 4,200.00 | -2.33% | 2,405 |
| Jun 22, 2026 | 4,415.00 | 4,415.00 | 4,300.00 | 4,300.00 | 4,300.00 | -1.49% | 3,159 |
| Jun 19, 2026 | 4,365.00 | 4,365.00 | 4,365.00 | 4,365.00 | 4,365.00 | - | 1,808 |
| Jun 18, 2026 | 4,365.00 | 4,415.00 | 4,365.00 | 4,365.00 | 4,365.00 | -2.24% | 296 |
| Jun 17, 2026 | 4,470.00 | 4,470.00 | 4,465.00 | 4,465.00 | 4,465.00 | -0.11% | 3,546 |
| Jun 16, 2026 | 4,380.00 | 4,495.00 | 4,335.00 | 4,470.00 | 4,470.00 | 2.05% | 1,344 |
| Jun 15, 2026 | 4,715.00 | 4,715.00 | 4,350.00 | 4,380.00 | 4,380.00 | - | 1,016 |
| Jun 12, 2026 | 4,310.00 | 4,385.00 | 4,310.00 | 4,380.00 | 4,380.00 | 1.86% | 961 |
| Jun 11, 2026 | 4,300.00 | 4,400.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0.70% | 3,978 |
| Jun 10, 2026 | 4,350.00 | 4,350.00 | 4,210.00 | 4,270.00 | 4,270.00 | -0.70% | 3,886 |
| Jun 9, 2026 | 4,265.00 | 4,300.00 | 4,265.00 | 4,300.00 | 4,300.00 | 0.82% | 3,189 |
| Jun 8, 2026 | 4,280.00 | 4,280.00 | 4,265.00 | 4,265.00 | 4,265.00 | -0.35% | 3,013 |
| Jun 5, 2026 | 4,295.00 | 4,295.00 | 4,275.00 | 4,280.00 | 4,280.00 | -0.47% | 1,749 |
| Jun 4, 2026 | 4,340.00 | 4,340.00 | 4,300.00 | 4,300.00 | 4,300.00 | -1.04% | 3,313 |
| 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 |