NEXON Co., Ltd. (NEXOY)
OTCMKTS · Delayed Price · Currency is USD
24.47
+0.28 (1.16%)
At close: Feb 11, 2026
NEXON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 24.42 | 24.55 | 24.35 | 24.47 | 24.47 | 1.16% | 13,731 |
| Feb 10, 2026 | 24.18 | 24.29 | 24.17 | 24.19 | 24.19 | 0.22% | 41,355 |
| Feb 9, 2026 | 24.31 | 24.31 | 23.80 | 24.14 | 24.14 | 3.32% | 39,354 |
| Feb 6, 2026 | 23.24 | 23.49 | 23.24 | 23.36 | 23.36 | 1.57% | 19,027 |
| Feb 5, 2026 | 23.05 | 23.12 | 23.00 | 23.00 | 23.00 | 0.83% | 49,367 |
| Feb 4, 2026 | 22.91 | 22.91 | 22.76 | 22.81 | 22.81 | -2.10% | 28,966 |
| Feb 3, 2026 | 23.60 | 23.60 | 23.04 | 23.30 | 23.30 | -1.27% | 54,352 |
| Feb 2, 2026 | 23.50 | 24.24 | 23.47 | 23.60 | 23.60 | -0.63% | 25,069 |
| Jan 30, 2026 | 24.00 | 24.17 | 23.06 | 23.75 | 23.75 | -12.20% | 58,768 |
| Jan 29, 2026 | 27.90 | 27.90 | 26.68 | 27.05 | 27.05 | -2.87% | 55,094 |
| Jan 28, 2026 | 28.17 | 28.17 | 27.67 | 27.85 | 27.85 | -2.89% | 16,861 |
| Jan 27, 2026 | 28.21 | 28.69 | 28.21 | 28.68 | 28.68 | 3.84% | 8,708 |
| Jan 26, 2026 | 28.57 | 28.82 | 27.58 | 27.62 | 27.62 | -1.41% | 15,076 |
| Jan 23, 2026 | 27.73 | 28.04 | 27.73 | 28.02 | 28.02 | 3.26% | 14,003 |
| Jan 22, 2026 | 27.57 | 27.57 | 27.00 | 27.13 | 27.13 | 0.33% | 34,116 |
| Jan 21, 2026 | 26.96 | 27.07 | 26.85 | 27.04 | 27.04 | 1.70% | 35,261 |
| Jan 20, 2026 | 26.58 | 26.71 | 26.58 | 26.59 | 26.59 | 0.28% | 9,452 |
| Jan 16, 2026 | 26.58 | 26.65 | 26.50 | 26.52 | 26.52 | -0.15% | 8,219 |
| Jan 15, 2026 | 26.60 | 26.63 | 26.56 | 26.56 | 26.56 | 0.87% | 11,778 |
| Jan 14, 2026 | 26.24 | 26.45 | 26.20 | 26.33 | 26.33 | 0.58% | 15,700 |
| Jan 13, 2026 | 26.21 | 26.21 | 26.10 | 26.17 | 26.17 | -1.04% | 12,050 |
| Jan 12, 2026 | 26.21 | 26.47 | 26.14 | 26.45 | 26.45 | 1.55% | 7,835 |
| Jan 9, 2026 | 25.98 | 26.05 | 25.96 | 26.05 | 26.05 | 0.64% | 6,111 |
| Jan 8, 2026 | 26.13 | 26.50 | 25.81 | 25.88 | 25.88 | 0.39% | 14,598 |
| Jan 7, 2026 | 26.02 | 26.23 | 25.66 | 25.78 | 25.78 | 0.04% | 29,541 |
| Jan 6, 2026 | 25.48 | 25.77 | 25.35 | 25.77 | 25.77 | 0.68% | 47,775 |
| Jan 5, 2026 | 25.58 | 25.60 | 25.55 | 25.60 | 25.60 | 4.05% | 40,917 |
| Jan 2, 2026 | 24.78 | 24.98 | 24.46 | 24.60 | 24.60 | -1.56% | 8,851 |
| Dec 31, 2025 | 25.15 | 25.15 | 24.48 | 24.99 | 24.99 | 1.09% | 6,323 |
| Dec 30, 2025 | 25.79 | 25.79 | 24.65 | 24.72 | 24.72 | -2.14% | 10,466 |
| Dec 29, 2025 | 25.26 | 25.92 | 24.60 | 25.26 | 25.26 | 2.81% | 8,764 |
| Dec 26, 2025 | 24.71 | 25.62 | 24.57 | 24.57 | 24.57 | 2.08% | 8,188 |
| Dec 24, 2025 | 24.91 | 25.92 | 24.07 | 24.07 | 24.07 | -1.95% | 7,062 |
| Dec 23, 2025 | 24.52 | 24.59 | 24.46 | 24.55 | 24.55 | 2.16% | 36,094 |
| Dec 22, 2025 | 24.07 | 24.27 | 23.90 | 24.03 | 24.03 | -0.29% | 12,425 |
| Dec 19, 2025 | 23.94 | 24.24 | 23.94 | 24.10 | 24.10 | - | 16,997 |
| Dec 18, 2025 | 24.13 | 24.25 | 23.48 | 24.10 | 24.10 | 1.22% | 14,978 |
| Dec 17, 2025 | 24.02 | 24.05 | 23.81 | 23.81 | 23.81 | -3.05% | 9,265 |
| Dec 16, 2025 | 24.97 | 24.97 | 24.49 | 24.56 | 24.56 | -0.04% | 28,212 |
| Dec 15, 2025 | 24.57 | 24.58 | 24.50 | 24.57 | 24.57 | 1.40% | 30,441 |
| Dec 12, 2025 | 25.00 | 25.00 | 24.13 | 24.23 | 24.23 | -1.82% | 15,560 |
| Dec 11, 2025 | 24.64 | 24.68 | 24.52 | 24.68 | 24.68 | -0.56% | 22,416 |
| Dec 10, 2025 | 24.98 | 25.01 | 24.51 | 24.82 | 24.82 | 1.64% | 13,781 |
| Dec 9, 2025 | 24.32 | 24.42 | 24.32 | 24.42 | 24.42 | 1.24% | 43,524 |
| Dec 8, 2025 | 24.13 | 24.18 | 24.05 | 24.12 | 24.12 | -0.70% | 11,004 |
| Dec 5, 2025 | 24.28 | 24.32 | 24.21 | 24.29 | 24.29 | -0.74% | 12,351 |
| Dec 4, 2025 | 24.53 | 24.55 | 24.46 | 24.47 | 24.47 | 1.20% | 32,449 |
| Dec 3, 2025 | 24.06 | 24.18 | 24.06 | 24.18 | 24.18 | -1.14% | 7,342 |
| Dec 2, 2025 | 24.46 | 24.48 | 24.32 | 24.46 | 24.46 | -0.12% | 27,745 |
| Dec 1, 2025 | 24.74 | 25.28 | 24.48 | 24.49 | 24.49 | -3.05% | 29,249 |