NEXON Co., Ltd. (NEXOY)
OTCMKTS · Delayed Price · Currency is USD
21.93
-1.05 (-4.57%)
Oct 7, 2025, 2:34 PM EDT
NEXON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 22.43 | 22.98 | 22.43 | 22.98 | 22.98 | 1.93% | 7,829 |
| Oct 3, 2025 | 22.39 | 22.61 | 22.39 | 22.55 | 22.55 | 0.87% | 4,324 |
| Oct 2, 2025 | 21.96 | 22.82 | 21.80 | 22.35 | 22.35 | -0.13% | 4,468 |
| Oct 1, 2025 | 21.95 | 22.38 | 21.95 | 22.38 | 22.38 | 2.52% | 15,871 |
| Sep 30, 2025 | 21.76 | 21.83 | 21.74 | 21.83 | 21.83 | -0.18% | 16,851 |
| Sep 29, 2025 | 22.70 | 22.70 | 21.70 | 21.87 | 21.87 | -0.32% | 25,512 |
| Sep 26, 2025 | 21.62 | 22.00 | 21.57 | 21.94 | 21.94 | 1.52% | 42,540 |
| Sep 25, 2025 | 21.60 | 21.61 | 21.54 | 21.61 | 21.61 | -0.31% | 14,925 |
| Sep 24, 2025 | 21.90 | 22.00 | 21.68 | 21.68 | 21.68 | -4.62% | 15,422 |
| Sep 23, 2025 | 22.75 | 22.80 | 22.70 | 22.73 | 22.73 | -0.13% | 6,596 |
| Sep 22, 2025 | 23.14 | 23.62 | 22.73 | 22.76 | 22.76 | 0.39% | 19,767 |
| Sep 19, 2025 | 22.64 | 22.68 | 22.64 | 22.67 | 22.67 | -1.66% | 11,255 |
| Sep 18, 2025 | 23.00 | 23.07 | 23.00 | 23.05 | 23.05 | 0.06% | 8,285 |
| Sep 17, 2025 | 23.07 | 23.07 | 23.00 | 23.04 | 23.04 | 1.03% | 6,379 |
| Sep 16, 2025 | 22.38 | 22.82 | 22.38 | 22.81 | 22.81 | -0.37% | 10,106 |
| Sep 15, 2025 | 22.27 | 22.89 | 22.27 | 22.89 | 22.89 | 1.94% | 1,114 |
| Sep 12, 2025 | 22.70 | 22.70 | 22.46 | 22.46 | 22.46 | -2.81% | 4,100 |
| Sep 11, 2025 | 23.13 | 23.14 | 23.10 | 23.11 | 23.11 | 1.21% | 3,534 |
| Sep 10, 2025 | 22.87 | 22.88 | 22.82 | 22.83 | 22.83 | -1.22% | 4,078 |
| Sep 9, 2025 | 22.99 | 23.11 | 22.96 | 23.11 | 23.11 | -0.26% | 5,373 |
| Sep 8, 2025 | 23.11 | 23.20 | 23.11 | 23.17 | 23.17 | 0.09% | 19,787 |
| Sep 5, 2025 | 23.58 | 23.58 | 23.08 | 23.15 | 23.15 | -3.18% | 18,827 |
| Sep 4, 2025 | 23.41 | 23.91 | 23.41 | 23.91 | 23.91 | 4.41% | 9,191 |
| Sep 3, 2025 | 22.76 | 22.90 | 22.76 | 22.90 | 22.90 | 1.85% | 33,220 |
| Sep 2, 2025 | 22.47 | 22.48 | 22.41 | 22.48 | 22.48 | -0.16% | 12,762 |
| Aug 29, 2025 | 22.51 | 22.62 | 22.51 | 22.52 | 22.52 | -1.49% | 12,107 |
| Aug 28, 2025 | 22.79 | 22.86 | 22.79 | 22.86 | 22.86 | 1.33% | 7,057 |
| Aug 27, 2025 | 22.44 | 22.78 | 22.44 | 22.56 | 22.56 | -0.75% | 10,009 |
| Aug 26, 2025 | 22.76 | 23.09 | 22.53 | 22.73 | 22.73 | 0.53% | 37,322 |
| Aug 25, 2025 | 22.67 | 22.71 | 22.56 | 22.61 | 22.61 | -2.14% | 7,748 |
| Aug 22, 2025 | 22.75 | 23.13 | 22.75 | 23.11 | 23.11 | 2.10% | 4,272 |
| Aug 21, 2025 | 22.71 | 22.71 | 22.62 | 22.63 | 22.63 | 0.40% | 2,389 |
| Aug 20, 2025 | 22.63 | 22.63 | 22.53 | 22.54 | 22.54 | -0.70% | 18,786 |
| Aug 19, 2025 | 23.13 | 23.58 | 22.59 | 22.70 | 22.70 | 0.09% | 19,539 |
| Aug 18, 2025 | 22.65 | 22.72 | 22.65 | 22.68 | 22.68 | 1.23% | 1,592 |
| Aug 15, 2025 | 22.44 | 22.47 | 22.40 | 22.40 | 22.40 | 1.88% | 2,672 |
| Aug 14, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 1.06% | 329 |
| Aug 13, 2025 | 21.09 | 21.76 | 21.09 | 21.76 | 21.76 | 4.82% | 14,852 |
| Aug 12, 2025 | 20.72 | 20.76 | 20.72 | 20.76 | 20.76 | 1.33% | 525 |
| Aug 11, 2025 | 20.49 | 20.62 | 20.49 | 20.49 | 20.49 | -0.23% | 3,853 |
| Aug 8, 2025 | 20.76 | 20.76 | 20.54 | 20.54 | 20.54 | 2.19% | 3,148 |
| Aug 7, 2025 | 20.15 | 20.16 | 20.10 | 20.10 | 20.10 | 1.18% | 2,960 |
| Aug 6, 2025 | 19.76 | 19.86 | 19.76 | 19.86 | 19.86 | 2.42% | 2,982 |
| Aug 5, 2025 | 19.44 | 19.44 | 19.39 | 19.39 | 19.39 | 1.23% | 490 |
| Aug 4, 2025 | 19.13 | 19.16 | 19.11 | 19.16 | 19.16 | 2.11% | 3,205 |
| Aug 1, 2025 | 18.69 | 18.76 | 18.69 | 18.76 | 18.76 | 3.25% | 2,716 |
| Jul 31, 2025 | 18.29 | 18.29 | 18.17 | 18.17 | 18.17 | 0.14% | 1,620 |
| Jul 30, 2025 | 18.12 | 18.15 | 18.12 | 18.15 | 18.15 | 2.28% | 1,705 |
| Jul 29, 2025 | 17.74 | 18.04 | 17.72 | 17.74 | 17.74 | -0.89% | 6,464 |
| Jul 28, 2025 | 17.90 | 17.90 | 17.87 | 17.90 | 17.90 | -0.78% | 2,069 |