NEXON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2025	15.52	15.52	15.46	15.46	15.46	-2.15%	6,917
Apr 30, 2025	15.85	15.85	15.79	15.80	15.80	0.06%	25,685
Apr 29, 2025	15.32	15.79	15.32	15.79	15.79	1.15%	95,371
Apr 28, 2025	15.96	15.96	15.35	15.61	15.61	0.90%	19,637
Apr 25, 2025	15.57	15.63	15.47	15.47	15.47	-1.84%	3,211
Apr 24, 2025	15.39	15.76	15.39	15.76	15.76	1.14%	6,009
Apr 23, 2025	15.44	15.62	15.37	15.58	15.58	0.83%	4,821
Apr 22, 2025	15.36	15.63	15.10	15.45	15.45	2.92%	9,032
Apr 21, 2025	14.69	15.05	14.69	15.02	15.02	-0.76%	6,743
Apr 17, 2025	15.37	15.62	15.09	15.13	15.13	1.61%	5,601
Apr 16, 2025	15.06	15.06	14.89	14.89	14.89	1.64%	3,085
Apr 15, 2025	14.80	14.96	14.65	14.65	14.65	-1.21%	3,045
Apr 14, 2025	14.20	14.96	14.20	14.83	14.83	2.91%	55,582
Apr 11, 2025	14.15	14.96	14.15	14.41	14.41	-0.89%	17,450
Apr 10, 2025	14.98	14.98	13.96	14.54	14.54	2.04%	19,275
Apr 9, 2025	13.78	14.46	13.09	14.25	14.25	6.11%	50,207
Apr 8, 2025	13.69	14.03	13.43	13.43	13.43	3.47%	49,989
Apr 7, 2025	13.22	13.45	12.98	12.98	12.98	0.60%	36,316
Apr 4, 2025	13.58	13.58	12.90	12.90	12.90	-3.15%	13,284
Apr 3, 2025	13.54	14.21	13.32	13.32	13.32	-4.45%	11,319
Apr 2, 2025	14.39	14.39	13.43	13.94	13.94	2.42%	4,097
Apr 1, 2025	13.75	13.75	13.40	13.61	13.61	-0.58%	47,416
Mar 31, 2025	13.58	13.69	13.47	13.69	13.69	-2.00%	19,143
Mar 28, 2025	13.58	14.55	13.58	13.97	13.97	2.19%	32,087
Mar 27, 2025	13.89	14.28	13.64	13.67	13.67	-1.09%	9,455
Mar 26, 2025	13.65	13.97	13.58	13.82	13.82	-7.68%	4,668
Mar 25, 2025	15.00	15.00	14.75	14.97	14.97	9.55%	52,180
Mar 24, 2025	13.86	13.86	13.61	13.67	13.67	-1.88%	7,139
Mar 21, 2025	14.02	14.09	13.91	13.93	13.93	-0.95%	2,894
Mar 20, 2025	13.99	14.06	13.89	14.06	14.06	2.11%	1,422
Mar 19, 2025	13.88	13.98	13.61	13.77	13.77	-1.38%	1,337
Mar 18, 2025	14.08	14.26	13.82	13.96	13.96	2.22%	10,910
Mar 17, 2025	13.64	14.06	13.64	13.66	13.66	1.11%	17,824
Mar 14, 2025	13.34	13.86	13.33	13.51	13.51	-0.37%	3,984
Mar 13, 2025	13.67	14.04	13.37	13.56	13.56	-0.65%	6,827
Mar 12, 2025	13.38	14.11	13.38	13.65	13.65	-0.88%	8,978
Mar 11, 2025	13.88	14.40	13.67	13.77	13.77	2.84%	20,701
Mar 10, 2025	13.47	13.90	13.31	13.39	13.39	-1.11%	15,577
Mar 7, 2025	13.02	13.77	13.02	13.54	13.54	0.97%	7,440
Mar 6, 2025	13.72	13.91	13.41	13.41	13.41	-2.61%	29,673
Mar 5, 2025	13.58	14.08	13.54	13.77	13.77	2.99%	33,130
Mar 4, 2025	13.48	13.72	13.06	13.37	13.37	0.45%	29,016
Mar 3, 2025	13.40	13.40	13.23	13.31	13.31	-1.63%	19,828
Feb 28, 2025	13.07	13.53	13.07	13.53	13.53	0.52%	13,841
Feb 27, 2025	13.60	13.90	13.46	13.46	13.46	-4.20%	16,248
Feb 26, 2025	14.61	14.61	13.54	14.05	14.05	1.55%	30,076
Feb 25, 2025	13.55	14.46	13.55	13.84	13.84	0.04%	37,044
Feb 24, 2025	14.06	14.46	13.66	13.83	13.83	-0.79%	59,770
Feb 21, 2025	14.38	14.38	13.70	13.94	13.94	3.80%	14,295
Feb 20, 2025	13.42	13.45	13.40	13.43	13.43	-0.07%	13,468