UK markets close in 2 hours 18 minutes

Nexen Corporation (005720.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
4,190.00+20.00 (+0.48%)
At close: 03:30PM KST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20244,170.004,220.004,140.004,190.004,190.0027,278
22 Apr 20244,120.004,245.004,095.004,170.004,170.0024,455
19 Apr 20244,105.004,160.004,045.004,120.004,120.0054,235
18 Apr 20244,075.004,150.004,075.004,145.004,145.0054,102
17 Apr 20244,090.004,150.004,075.004,110.004,110.0021,853
16 Apr 20244,070.004,220.004,070.004,090.004,090.0032,579
15 Apr 20244,155.004,160.004,040.004,130.004,130.0059,077
12 Apr 20244,185.004,195.004,125.004,160.004,160.0023,300
11 Apr 20244,025.004,185.004,025.004,185.004,185.0030,025
09 Apr 20244,100.004,155.004,075.004,110.004,110.0044,994
08 Apr 20244,175.004,175.004,095.004,105.004,105.007,115
05 Apr 20244,140.004,155.004,100.004,150.004,150.0019,462
04 Apr 20244,060.004,145.004,060.004,140.004,140.0015,907
03 Apr 20244,130.004,130.004,080.004,100.004,100.0042,706
02 Apr 20244,110.004,190.004,085.004,130.004,130.0041,555
01 Apr 20244,160.004,210.004,090.004,105.004,105.0052,325
29 Mar 20244,195.004,195.004,135.004,160.004,160.0025,794
28 Mar 20244,235.004,235.004,135.004,165.004,165.0020,695
27 Mar 20244,230.004,230.004,160.004,185.004,185.008,133
26 Mar 20244,230.004,240.004,180.004,205.004,205.0016,778
25 Mar 20244,195.004,240.004,130.004,210.004,210.0028,286
22 Mar 20244,145.004,160.004,120.004,140.004,140.0019,572
21 Mar 20244,220.004,220.004,105.004,150.004,150.0054,255
20 Mar 20244,190.004,190.004,105.004,130.004,130.0029,737
19 Mar 20244,185.004,190.004,145.004,145.004,145.0012,566
18 Mar 20244,180.004,195.004,145.004,170.004,170.0012,950
15 Mar 20244,230.004,230.004,140.004,175.004,175.0021,069
14 Mar 20244,160.004,240.004,150.004,190.004,190.0013,609
13 Mar 20244,195.004,195.004,135.004,160.004,160.0020,884
12 Mar 20244,200.004,210.004,140.004,165.004,165.0038,048
11 Mar 20244,205.004,290.004,170.004,200.004,200.0091,396
08 Mar 20244,215.004,240.004,185.004,200.004,200.0039,763
07 Mar 20244,255.004,280.004,175.004,215.004,215.0035,570
06 Mar 20244,280.004,315.004,205.004,245.004,245.0027,200
05 Mar 20244,430.004,430.004,265.004,280.004,280.0059,818
04 Mar 20244,250.004,450.004,215.004,380.004,380.0089,350
29 Feb 20244,380.004,380.004,250.004,250.004,250.0088,603
28 Feb 20244,340.004,440.004,280.004,380.004,380.0060,592
27 Feb 20244,490.004,520.004,340.004,340.004,340.0053,888
26 Feb 20244,560.004,580.004,355.004,490.004,490.0085,058
23 Feb 20244,440.004,595.004,430.004,560.004,560.0097,525
22 Feb 20244,400.004,475.004,355.004,440.004,440.0052,888
21 Feb 20244,530.004,530.004,405.004,405.004,405.0043,582
20 Feb 20244,465.004,560.004,450.004,470.004,470.0042,935
19 Feb 20244,460.004,545.004,460.004,515.004,515.0051,827
16 Feb 20244,455.004,470.004,380.004,460.004,460.0045,691
15 Feb 20244,485.004,520.004,440.004,455.004,455.0033,643
14 Feb 20244,500.004,505.004,410.004,485.004,485.0036,951
13 Feb 20244,435.004,540.004,415.004,505.004,505.0069,167
08 Feb 20244,440.004,475.004,390.004,425.004,425.0055,023
07 Feb 20244,375.004,450.004,325.004,440.004,440.0041,916
06 Feb 20244,440.004,470.004,340.004,355.004,355.0054,764
05 Feb 20244,495.004,520.004,380.004,430.004,430.00135,178
02 Feb 20244,485.004,485.004,370.004,415.004,415.00142,003
01 Feb 20244,270.004,460.004,220.004,445.004,445.00164,271
31 Jan 20244,280.004,340.004,205.004,255.004,255.0072,009
30 Jan 20244,070.004,310.004,070.004,255.004,255.00229,351
29 Jan 20244,070.004,070.004,025.004,070.004,070.0022,685
26 Jan 20244,005.004,120.004,005.004,025.004,025.0045,962
25 Jan 20244,125.004,210.004,000.004,015.004,015.0093,825
24 Jan 20244,085.004,185.004,050.004,135.004,135.0078,321
23 Jan 20244,105.004,130.004,035.004,085.004,085.0023,563
22 Jan 20243,940.004,090.003,935.004,030.004,030.0024,996
19 Jan 20243,865.004,025.003,865.003,940.003,940.0012,126
18 Jan 20243,845.003,975.003,840.003,890.003,890.0035,508
17 Jan 20243,980.003,980.003,835.003,845.003,845.0016,190
16 Jan 20244,055.004,075.003,945.003,965.003,965.0013,674
15 Jan 20244,080.004,080.004,065.004,050.004,050.00264
12 Jan 20244,150.004,150.004,040.004,065.004,065.0015,019
11 Jan 20244,120.004,135.004,095.004,110.004,110.0021,885
10 Jan 20244,105.004,155.004,090.004,100.004,100.0039,679
09 Jan 20244,160.004,260.004,105.004,120.004,120.0045,862
08 Jan 20244,160.004,160.004,115.004,135.004,135.003,970
05 Jan 20244,110.004,165.004,110.004,135.004,135.001,481
04 Jan 20244,105.004,185.004,105.004,145.004,145.006,188
03 Jan 20244,130.004,175.004,130.004,140.004,140.004,673
02 Jan 20244,200.004,205.004,165.004,175.004,175.004,554
28 Dec 20234,155.004,220.004,140.004,165.004,165.0010,756
27 Dec 20234,105.004,185.004,100.004,155.004,155.008,135
26 Dec 20234,230.004,285.004,025.004,205.004,205.0019,590
22 Dec 20234,185.004,230.004,180.004,230.004,230.003,333
21 Dec 20234,180.004,220.004,180.004,185.004,185.004,784
20 Dec 20234,160.004,220.004,145.004,220.004,220.004,843
19 Dec 20234,165.004,165.004,140.004,160.004,160.004,119
18 Dec 20234,145.004,195.004,135.004,160.004,160.008,780
15 Dec 20234,165.004,200.004,125.004,165.004,165.0026,886
14 Dec 20234,170.004,230.004,160.004,170.004,170.0022,930
13 Dec 20234,225.004,240.004,190.004,200.004,200.009,891
12 Dec 20234,225.004,260.004,195.004,220.004,220.0019,994
11 Dec 20234,205.004,230.004,190.004,220.004,220.007,387
08 Dec 20234,200.004,230.004,170.004,200.004,200.0028,569
07 Dec 20234,210.004,240.004,195.004,200.004,200.0025,724
06 Dec 20234,215.004,285.004,185.004,200.004,200.0033,161
05 Dec 20234,220.004,290.004,205.004,215.004,215.0025,896
04 Dec 20234,220.004,240.004,205.004,220.004,220.004,263
01 Dec 20234,200.004,235.004,200.004,220.004,220.001,787
30 Nov 20234,210.004,215.004,195.004,215.004,215.001,424
29 Nov 20234,230.004,230.004,195.004,215.004,215.002,955
28 Nov 20234,195.004,230.004,135.004,230.004,230.0011,117
27 Nov 20234,240.004,240.004,025.004,195.004,195.0014,916
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...