NEXON Co., Ltd. (NEXOY)
OTCMKTS · Delayed Price · Currency is USD
18.81
+0.65 (3.58%)
At close: Nov 9, 2026
NEXOY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 18.66 | 18.82 | 18.66 | 18.81 | 18.81 | 3.58% | 9,808 |
| Nov 6, 2026 | 18.09 | 18.27 | 18.09 | 18.16 | 18.16 | -1.78% | 21,268 |
| Nov 5, 2026 | 18.70 | 18.70 | 18.30 | 18.49 | 18.49 | 4.91% | 8,640 |
| Nov 4, 2026 | 17.50 | 17.65 | 17.50 | 17.63 | 17.63 | 2.32% | 15,733 |
| Nov 3, 2026 | 17.22 | 17.29 | 17.20 | 17.23 | 17.23 | -0.25% | 13,397 |
| Nov 2, 2026 | 17.24 | 17.32 | 17.24 | 17.27 | 17.27 | -0.92% | 17,176 |
| Oct 30, 2026 | 18.22 | 18.22 | 17.12 | 17.43 | 17.43 | 2.17% | 12,847 |
| Oct 29, 2026 | 17.09 | 17.10 | 17.04 | 17.06 | 17.06 | -1.10% | 8,535 |
| Oct 28, 2026 | 17.25 | 17.25 | 17.19 | 17.25 | 17.25 | -1.99% | 6,797 |
| Oct 27, 2026 | 18.19 | 18.19 | 17.54 | 17.60 | 17.60 | -1.44% | 18,396 |
| Oct 26, 2026 | 17.84 | 17.88 | 17.84 | 17.86 | 17.86 | 1.26% | 17,045 |
| Oct 23, 2026 | 17.66 | 17.66 | 17.58 | 17.64 | 17.64 | -1.42% | 15,286 |
| Oct 22, 2026 | 17.84 | 17.94 | 17.81 | 17.89 | 17.89 | 1.49% | 16,129 |
| Oct 21, 2026 | 17.62 | 17.64 | 17.59 | 17.63 | 17.63 | -1.08% | 5,767 |
| Oct 20, 2026 | 17.78 | 17.82 | 17.77 | 17.82 | 17.82 | 1.91% | 17,273 |
| Oct 19, 2026 | 17.57 | 17.58 | 17.46 | 17.49 | 17.49 | -0.99% | 9,064 |
| Oct 16, 2026 | 17.83 | 17.83 | 17.63 | 17.66 | 17.66 | 1.44% | 7,585 |
| Oct 15, 2026 | 17.28 | 17.41 | 17.28 | 17.41 | 17.41 | 1.55% | 10,857 |
| Oct 14, 2026 | 17.15 | 17.17 | 17.11 | 17.15 | 17.15 | 1.15% | 14,609 |
| Oct 13, 2026 | 16.95 | 17.01 | 16.92 | 16.95 | 16.95 | 1.26% | 13,095 |
| Oct 12, 2026 | 16.81 | 17.04 | 16.56 | 16.74 | 16.74 | -2.40% | 15,936 |
| Oct 9, 2026 | 16.97 | 17.15 | 16.65 | 17.15 | 17.15 | 4.51% | 13,229 |
| Oct 8, 2026 | 16.39 | 16.44 | 16.37 | 16.41 | 16.41 | -0.24% | 16,009 |
| Oct 7, 2026 | 16.51 | 16.51 | 16.41 | 16.45 | 16.45 | - | 12,339 |
| Oct 6, 2026 | 16.19 | 16.49 | 16.00 | 16.45 | 16.45 | -3.18% | 9,919 |
| Oct 5, 2026 | 16.70 | 16.99 | 16.35 | 16.99 | 16.99 | -0.41% | 12,833 |
| Oct 2, 2026 | 16.91 | 17.06 | 16.91 | 17.06 | 17.06 | 3.39% | 11,616 |
| Oct 1, 2026 | 16.44 | 16.70 | 16.17 | 16.50 | 16.50 | -1.00% | 21,101 |
| Sep 30, 2026 | 16.81 | 16.81 | 16.65 | 16.67 | 16.67 | -2.13% | 7,717 |
| Sep 29, 2026 | 18.05 | 18.05 | 16.78 | 17.03 | 17.03 | -12.17% | 18,594 |
| Sep 28, 2026 | 19.70 | 19.70 | 18.70 | 19.39 | 19.39 | -1.67% | 18,833 |
| Sep 25, 2026 | 19.47 | 19.82 | 19.47 | 19.72 | 19.72 | 0.05% | 2,700 |
| Sep 24, 2026 | 19.84 | 19.84 | 19.66 | 19.71 | 19.71 | -2.33% | 31,898 |
| Sep 23, 2026 | 20.96 | 21.17 | 20.08 | 20.18 | 20.18 | -2.09% | 25,278 |
| Sep 22, 2026 | 20.60 | 20.77 | 20.47 | 20.61 | 20.61 | 0.54% | 27,569 |
| Sep 21, 2026 | 20.37 | 20.50 | 20.37 | 20.50 | 20.50 | 0.89% | 4,123 |
| Sep 18, 2026 | 20.24 | 20.32 | 20.22 | 20.32 | 20.32 | 0.94% | 7,251 |
| Sep 17, 2026 | 20.10 | 20.13 | 20.10 | 20.13 | 20.13 | 0.75% | 4,772 |
| Sep 16, 2026 | 20.11 | 20.20 | 19.97 | 19.98 | 19.98 | -2.73% | 4,058 |
| Sep 15, 2026 | 20.49 | 20.54 | 20.45 | 20.54 | 20.54 | 1.35% | 5,371 |
| Sep 14, 2026 | 20.26 | 20.35 | 20.24 | 20.27 | 20.27 | 0.11% | 6,171 |
| Sep 11, 2026 | 20.22 | 20.37 | 20.15 | 20.24 | 20.24 | 0.67% | 3,545 |
| Sep 10, 2026 | 20.30 | 20.41 | 20.02 | 20.11 | 20.11 | -0.75% | 11,482 |
| Sep 9, 2026 | 20.56 | 21.06 | 20.01 | 20.26 | 20.26 | -2.17% | 16,616 |
| Sep 8, 2026 | 20.69 | 21.10 | 20.32 | 20.71 | 20.71 | 2.98% | 6,345 |
| Sep 4, 2026 | 20.20 | 20.32 | 20.04 | 20.11 | 20.11 | 0.45% | 3,320 |
| Sep 3, 2026 | 20.00 | 20.11 | 20.00 | 20.02 | 20.02 | 1.57% | 7,278 |
| Sep 2, 2026 | 19.69 | 19.76 | 19.65 | 19.71 | 19.71 | -1.05% | 6,393 |
| Sep 1, 2026 | 19.94 | 20.00 | 19.82 | 19.92 | 19.92 | 0.46% | 4,282 |
| Aug 31, 2026 | 19.53 | 20.32 | 19.53 | 19.83 | 19.83 | -0.79% | 7,498 |