NEXON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2025	19.73	19.96	19.73	19.76	19.76	-1.18%	3,129
Jun 24, 2025	19.93	19.99	19.93	19.99	19.99	2.51%	714
Jun 23, 2025	19.33	19.54	19.33	19.50	19.50	-0.15%	6,447
Jun 20, 2025	18.81	19.95	18.81	19.53	19.53	1.82%	5,102
Jun 18, 2025	19.18	19.21	19.17	19.18	19.18	2.46%	24,399
Jun 17, 2025	18.75	18.75	18.66	18.72	18.72	-0.58%	1,184
Jun 16, 2025	18.99	18.99	18.83	18.83	18.83	-4.71%	5,030
Jun 13, 2025	19.69	19.98	19.69	19.76	19.76	-4.86%	735
Jun 12, 2025	21.00	21.00	20.51	20.77	20.77	14.12%	13,065
Jun 11, 2025	18.00	18.21	18.00	18.20	18.20	0.22%	2,939
Jun 10, 2025	18.39	18.39	18.16	18.16	18.16	0.67%	2,874
Jun 9, 2025	17.37	18.05	17.37	18.04	18.04	0.39%	14,011
Jun 6, 2025	18.05	18.06	17.97	17.97	17.97	0.28%	6,325
Jun 5, 2025	18.10	18.10	17.92	17.92	17.92	-1.73%	6,293
Jun 4, 2025	18.21	18.50	18.20	18.24	18.24	-0.16%	1,437
Jun 3, 2025	18.35	18.50	18.27	18.27	18.27	0.66%	2,059
Jun 2, 2025	18.13	18.50	18.13	18.15	18.15	-0.85%	1,773
May 30, 2025	18.18	18.35	17.95	18.30	18.30	2.40%	2,863
May 29, 2025	17.80	17.88	17.80	17.87	17.87	-2.50%	7,717
May 28, 2025	18.38	18.38	18.32	18.33	18.33	-0.49%	4,640
May 27, 2025	18.28	18.42	18.28	18.42	18.42	9.08%	4,891
May 23, 2025	17.08	17.41	16.89	16.89	16.89	-2.86%	2,199
May 22, 2025	17.33	17.41	17.33	17.39	17.39	-2.33%	6,330
May 21, 2025	17.71	17.80	17.70	17.80	17.80	0.79%	1,601
May 20, 2025	17.60	17.66	17.58	17.66	17.66	0.86%	12,270
May 19, 2025	17.57	17.57	17.48	17.51	17.51	-3.95%	2,955
May 16, 2025	17.74	18.23	17.74	18.23	18.23	2.01%	2,422
May 15, 2025	18.22	18.22	17.84	17.87	17.87	-0.06%	1,175
May 14, 2025	18.18	18.18	17.85	17.88	17.88	11.26%	5,485
May 13, 2025	15.69	16.07	15.39	16.07	16.07	2.68%	37,385
May 12, 2025	15.62	15.65	15.58	15.65	15.65	-0.86%	2,842
May 9, 2025	15.89	15.89	15.78	15.79	15.79	0.93%	3,790
May 8, 2025	15.71	16.28	15.63	15.64	15.64	-	4,345
May 7, 2025	15.69	15.69	15.64	15.64	15.64	-3.10%	2,530
May 6, 2025	16.09	16.19	15.96	16.14	16.14	-0.59%	21,841
May 5, 2025	16.54	16.54	16.03	16.24	16.24	2.66%	2,833
May 2, 2025	15.84	15.88	15.81	15.82	15.82	2.30%	3,101
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