NEXON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	18.36	18.46	18.28	18.28	18.28	-1.49%	5,687
Jul 14, 2025	18.93	19.20	18.56	18.56	18.56	-3.98%	1,781
Jul 11, 2025	19.74	19.74	19.33	19.33	19.33	-3.35%	1,270
Jul 10, 2025	19.56	20.00	19.56	20.00	20.00	3.56%	586
Jul 9, 2025	19.27	19.31	19.22	19.31	19.31	0.48%	8,586
Jul 8, 2025	19.21	19.32	19.21	19.22	19.22	-0.59%	3,587
Jul 7, 2025	19.36	19.46	19.34	19.34	19.34	-1.30%	2,658
Jul 3, 2025	19.60	19.60	19.59	19.59	19.59	0.13%	595
Jul 2, 2025	19.73	19.73	19.51	19.57	19.57	-1.36%	2,874
Jul 1, 2025	19.87	20.21	19.83	19.84	19.84	-1.95%	5,801
Jun 30, 2025	19.82	20.23	19.82	20.23	20.23	1.45%	1,204
Jun 27, 2025	19.66	20.06	19.66	19.94	19.94	-0.57%	3,888
Jun 26, 2025	19.93	20.06	19.93	20.06	20.06	1.52%	2,967
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