NEXON Co., Ltd. (NEXOF)
OTCMKTS
· Delayed Price · Currency is USD
15.13
+1.62 (12.00%)
At close: Dec 26, 2024
NEXON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 12.00% | 100 |
| Dec 24, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -5.13% | 100 |
| Dec 16, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 5.29% | 123 |
| Dec 11, 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | -14.45% | 250 |
| Dec 6, 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -1.06% | 100 |
| Nov 12, 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -15.00% | 100 |
| Oct 9, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.62% | 269 |
| Sep 30, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.11% | 1,002 |
| Aug 7, 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -3.74% | 329 |
| Jul 22, 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 3.16% | 2,400 |
| Jun 24, 2024 | 18.73 | 18.73 | 18.39 | 18.65 | 18.60 | 15.12% | 943 |
| May 28, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.16 | -4.23% | 4,266 |
| May 22, 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.87 | -0.29% | 601 |
| May 16, 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.92 | -3.06% | 600 |
| May 15, 2024 | 17.86 | 17.86 | 17.50 | 17.50 | 17.46 | -3.63% | 750 |
| May 14, 2024 | 17.46 | 18.16 | 17.46 | 18.16 | 18.12 | 11.82% | 4,320 |
| May 8, 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.20 | 0.43% | 83,650 |
| May 3, 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.13 | -0.25% | 300 |
| Apr 23, 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.17 | 2.71% | 219 |
| Apr 11, 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.74 | -11.09% | 118 |
| Mar 20, 2024 | 17.74 | 17.75 | 17.74 | 17.75 | 17.71 | 3.20% | 200 |
| Mar 11, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.16 | 6.79% | 215 |
| Feb 29, 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.07 | -4.50% | 200 |
| Feb 22, 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.82 | 3.53% | 194 |
| Feb 20, 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.25 | -6.91% | 189 |
| Feb 16, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.46 | -14.55% | 100 |
| Feb 2, 2024 | 17.78 | 20.49 | 17.78 | 20.48 | 20.43 | 24.95% | 1,220 |
| Jan 29, 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.35 | -0.67% | 150 |
| Jan 25, 2024 | 15.80 | 16.50 | 15.80 | 16.50 | 16.46 | 4.43% | 450 |
| Jan 19, 2024 | 15.95 | 15.95 | 15.80 | 15.80 | 15.76 | - | 303 |
| Jan 18, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.76 | -18.41% | 29,615 |
| Jan 9, 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.32 | 7.46% | 2,522 |