Nexen Tire Corporation (002350.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 9,030.00 | 9,030.00 | 8,360.00 | 8,470.00 | 8,470.00 | 903,681 |
| 02 May 2024 | 9,380.00 | 9,600.00 | 8,770.00 | 9,020.00 | 9,020.00 | 515,190 |
| 30 Apr 2024 | 9,350.00 | 9,590.00 | 9,300.00 | 9,320.00 | 9,320.00 | 260,727 |
| 29 Apr 2024 | 8,960.00 | 9,220.00 | 8,960.00 | 9,210.00 | 9,210.00 | 114,547 |
| 26 Apr 2024 | 9,050.00 | 9,140.00 | 8,960.00 | 9,020.00 | 9,020.00 | 32,898 |
| 25 Apr 2024 | 9,060.00 | 9,110.00 | 9,030.00 | 9,050.00 | 9,050.00 | 28,589 |
| 24 Apr 2024 | 9,080.00 | 9,150.00 | 9,000.00 | 9,040.00 | 9,040.00 | 49,421 |
| 23 Apr 2024 | 9,210.00 | 9,220.00 | 9,050.00 | 9,060.00 | 9,060.00 | 57,435 |
| 22 Apr 2024 | 8,940.00 | 9,330.00 | 8,870.00 | 9,210.00 | 9,210.00 | 144,105 |
| 19 Apr 2024 | 9,130.00 | 9,190.00 | 8,810.00 | 8,930.00 | 8,930.00 | 91,229 |
| 18 Apr 2024 | 9,130.00 | 9,180.00 | 8,930.00 | 9,130.00 | 9,130.00 | 91,304 |
| 17 Apr 2024 | 9,260.00 | 9,280.00 | 9,020.00 | 9,200.00 | 9,200.00 | 152,823 |
| 16 Apr 2024 | 8,900.00 | 9,290.00 | 8,720.00 | 9,180.00 | 9,180.00 | 459,305 |
| 15 Apr 2024 | 9,110.00 | 9,110.00 | 8,800.00 | 8,930.00 | 8,930.00 | 189,235 |
| 12 Apr 2024 | 9,540.00 | 9,550.00 | 9,120.00 | 9,120.00 | 9,120.00 | 301,131 |
| 11 Apr 2024 | 8,930.00 | 9,540.00 | 8,730.00 | 9,500.00 | 9,500.00 | 613,854 |
| 09 Apr 2024 | 8,650.00 | 8,930.00 | 8,570.00 | 8,930.00 | 8,930.00 | 216,279 |
| 08 Apr 2024 | 8,710.00 | 8,770.00 | 8,530.00 | 8,540.00 | 8,540.00 | 84,685 |
| 05 Apr 2024 | 8,350.00 | 8,750.00 | 8,310.00 | 8,670.00 | 8,670.00 | 222,291 |
| 04 Apr 2024 | 8,300.00 | 8,530.00 | 8,280.00 | 8,450.00 | 8,450.00 | 103,975 |
| 03 Apr 2024 | 8,390.00 | 8,400.00 | 8,210.00 | 8,250.00 | 8,250.00 | 88,868 |
| 02 Apr 2024 | 8,390.00 | 8,400.00 | 8,240.00 | 8,390.00 | 8,390.00 | 91,374 |
| 01 Apr 2024 | 8,340.00 | 8,490.00 | 8,210.00 | 8,380.00 | 8,380.00 | 141,830 |
| 29 Mar 2024 | 8,370.00 | 8,400.00 | 8,230.00 | 8,330.00 | 8,330.00 | 55,994 |
| 28 Mar 2024 | 8,290.00 | 8,420.00 | 8,210.00 | 8,320.00 | 8,320.00 | 95,574 |
| 27 Mar 2024 | 8,390.00 | 8,390.00 | 8,210.00 | 8,290.00 | 8,290.00 | 97,257 |
| 26 Mar 2024 | 8,370.00 | 8,460.00 | 8,310.00 | 8,310.00 | 8,310.00 | 50,967 |
| 25 Mar 2024 | 8,410.00 | 8,460.00 | 8,300.00 | 8,370.00 | 8,370.00 | 60,234 |
| 22 Mar 2024 | 8,310.00 | 8,440.00 | 8,220.00 | 8,390.00 | 8,390.00 | 113,647 |
| 21 Mar 2024 | 8,160.00 | 8,330.00 | 8,100.00 | 8,310.00 | 8,310.00 | 130,528 |
| 20 Mar 2024 | 8,100.00 | 8,200.00 | 7,970.00 | 8,070.00 | 8,070.00 | 141,815 |
| 19 Mar 2024 | 8,200.00 | 8,260.00 | 7,950.00 | 8,000.00 | 8,000.00 | 136,115 |
| 18 Mar 2024 | 8,370.00 | 8,370.00 | 8,080.00 | 8,170.00 | 8,170.00 | 152,212 |
| 15 Mar 2024 | 8,250.00 | 8,320.00 | 8,160.00 | 8,270.00 | 8,270.00 | 117,336 |
| 14 Mar 2024 | 8,290.00 | 8,390.00 | 8,170.00 | 8,280.00 | 8,280.00 | 129,892 |
| 13 Mar 2024 | 8,210.00 | 8,310.00 | 8,100.00 | 8,250.00 | 8,250.00 | 152,959 |
| 12 Mar 2024 | 8,330.00 | 8,370.00 | 8,120.00 | 8,160.00 | 8,160.00 | 169,219 |
| 11 Mar 2024 | 8,460.00 | 8,590.00 | 8,360.00 | 8,380.00 | 8,380.00 | 72,692 |
| 08 Mar 2024 | 8,780.00 | 8,780.00 | 8,430.00 | 8,560.00 | 8,560.00 | 233,364 |
| 07 Mar 2024 | 8,870.00 | 8,970.00 | 8,620.00 | 8,640.00 | 8,640.00 | 123,449 |
| 06 Mar 2024 | 8,830.00 | 9,000.00 | 8,580.00 | 8,860.00 | 8,860.00 | 155,176 |
| 05 Mar 2024 | 9,050.00 | 9,220.00 | 8,800.00 | 8,860.00 | 8,860.00 | 99,199 |
| 04 Mar 2024 | 9,210.00 | 9,320.00 | 8,910.00 | 9,050.00 | 9,050.00 | 193,139 |
| 29 Feb 2024 | 9,410.00 | 9,590.00 | 9,230.00 | 9,300.00 | 9,300.00 | 175,589 |
| 28 Feb 2024 | 9,580.00 | 9,580.00 | 9,000.00 | 9,340.00 | 9,340.00 | 182,798 |
| 27 Feb 2024 | 9,670.00 | 9,670.00 | 9,380.00 | 9,410.00 | 9,410.00 | 148,661 |
| 26 Feb 2024 | 9,400.00 | 9,650.00 | 9,140.00 | 9,620.00 | 9,620.00 | 268,946 |
| 23 Feb 2024 | 9,010.00 | 9,500.00 | 9,010.00 | 9,400.00 | 9,400.00 | 383,851 |
| 22 Feb 2024 | 8,890.00 | 9,140.00 | 8,780.00 | 9,110.00 | 9,110.00 | 166,581 |
| 21 Feb 2024 | 8,760.00 | 8,920.00 | 8,720.00 | 8,890.00 | 8,890.00 | 100,607 |
| 20 Feb 2024 | 8,810.00 | 8,970.00 | 8,750.00 | 8,760.00 | 8,760.00 | 148,202 |
| 19 Feb 2024 | 8,970.00 | 8,980.00 | 8,740.00 | 8,810.00 | 8,810.00 | 72,850 |
| 16 Feb 2024 | 8,680.00 | 8,990.00 | 8,590.00 | 8,970.00 | 8,970.00 | 235,753 |
| 15 Feb 2024 | 8,700.00 | 8,710.00 | 8,560.00 | 8,640.00 | 8,640.00 | 55,113 |
| 14 Feb 2024 | 8,570.00 | 8,870.00 | 8,480.00 | 8,650.00 | 8,650.00 | 109,834 |
| 13 Feb 2024 | 8,620.00 | 8,730.00 | 8,430.00 | 8,610.00 | 8,610.00 | 191,879 |
| 08 Feb 2024 | 8,850.00 | 8,890.00 | 8,540.00 | 8,590.00 | 8,590.00 | 152,994 |
| 07 Feb 2024 | 8,750.00 | 8,900.00 | 8,660.00 | 8,840.00 | 8,840.00 | 360,621 |
| 06 Feb 2024 | 8,510.00 | 8,740.00 | 8,430.00 | 8,680.00 | 8,680.00 | 267,298 |
| 05 Feb 2024 | 8,290.00 | 8,670.00 | 8,220.00 | 8,560.00 | 8,560.00 | 633,245 |
| 02 Feb 2024 | 8,200.00 | 8,280.00 | 8,020.00 | 8,230.00 | 8,230.00 | 356,644 |
| 01 Feb 2024 | 8,130.00 | 8,170.00 | 7,850.00 | 8,000.00 | 8,000.00 | 195,289 |
| 31 Jan 2024 | 8,340.00 | 8,510.00 | 7,910.00 | 8,090.00 | 8,090.00 | 252,203 |
| 30 Jan 2024 | 8,140.00 | 8,450.00 | 8,100.00 | 8,390.00 | 8,390.00 | 190,665 |
| 29 Jan 2024 | 7,970.00 | 8,150.00 | 7,950.00 | 8,140.00 | 8,140.00 | 121,627 |
| 26 Jan 2024 | 8,000.00 | 8,080.00 | 7,890.00 | 7,920.00 | 7,920.00 | 108,693 |
| 25 Jan 2024 | 7,670.00 | 7,950.00 | 7,670.00 | 7,890.00 | 7,890.00 | 71,390 |
| 24 Jan 2024 | 7,730.00 | 7,780.00 | 7,650.00 | 7,700.00 | 7,700.00 | 40,943 |
| 23 Jan 2024 | 7,660.00 | 7,780.00 | 7,620.00 | 7,770.00 | 7,770.00 | 31,138 |
| 22 Jan 2024 | 7,830.00 | 7,830.00 | 7,590.00 | 7,660.00 | 7,660.00 | 43,304 |
| 19 Jan 2024 | 7,670.00 | 7,780.00 | 7,670.00 | 7,740.00 | 7,740.00 | 26,174 |
| 18 Jan 2024 | 7,710.00 | 7,790.00 | 7,580.00 | 7,610.00 | 7,610.00 | 187,899 |
| 17 Jan 2024 | 7,820.00 | 7,920.00 | 7,730.00 | 7,820.00 | 7,820.00 | 105,929 |
| 16 Jan 2024 | 8,000.00 | 8,040.00 | 7,840.00 | 7,900.00 | 7,900.00 | 51,564 |
| 15 Jan 2024 | 7,960.00 | 8,080.00 | 7,860.00 | 8,000.00 | 8,000.00 | 24,935 |
| 12 Jan 2024 | 7,980.00 | 8,090.00 | 7,800.00 | 8,080.00 | 8,080.00 | 94,570 |
| 11 Jan 2024 | 8,070.00 | 8,100.00 | 7,910.00 | 7,920.00 | 7,920.00 | 56,327 |
| 10 Jan 2024 | 7,920.00 | 8,090.00 | 7,920.00 | 8,070.00 | 8,070.00 | 44,183 |
| 09 Jan 2024 | 8,100.00 | 8,100.00 | 7,920.00 | 7,940.00 | 7,940.00 | 43,770 |
| 08 Jan 2024 | 7,900.00 | 8,090.00 | 7,900.00 | 8,020.00 | 8,020.00 | 62,121 |
| 05 Jan 2024 | 8,000.00 | 8,060.00 | 7,890.00 | 7,900.00 | 7,900.00 | 175,565 |
| 04 Jan 2024 | 8,030.00 | 8,050.00 | 7,910.00 | 7,920.00 | 7,920.00 | 65,764 |
| 03 Jan 2024 | 8,130.00 | 8,130.00 | 7,980.00 | 7,980.00 | 7,980.00 | 37,515 |
| 02 Jan 2024 | 8,080.00 | 8,220.00 | 7,990.00 | 8,060.00 | 8,060.00 | 45,196 |
| 28 Dec 2023 | 8,020.00 | 8,090.00 | 7,970.00 | 8,040.00 | 8,040.00 | 32,519 |
| 27 Dec 2023 | 8,100.00 | 8,100.00 | 7,910.00 | 7,960.00 | 7,960.00 | 67,288 |
| 26 Dec 2023 | 8,210.00 | 8,220.00 | 7,980.00 | 8,070.00 | 8,070.00 | 103,793 |
| 22 Dec 2023 | 8,220.00 | 8,340.00 | 8,150.00 | 8,180.00 | 8,180.00 | 46,714 |
| 21 Dec 2023 | 8,450.00 | 8,460.00 | 8,220.00 | 8,220.00 | 8,220.00 | 53,842 |
| 20 Dec 2023 | 8,290.00 | 8,500.00 | 8,280.00 | 8,460.00 | 8,460.00 | 52,533 |
| 19 Dec 2023 | 8,410.00 | 8,430.00 | 8,270.00 | 8,290.00 | 8,290.00 | 23,057 |
| 18 Dec 2023 | 8,460.00 | 8,480.00 | 8,380.00 | 8,410.00 | 8,410.00 | 19,825 |
| 15 Dec 2023 | 8,470.00 | 8,570.00 | 8,380.00 | 8,460.00 | 8,460.00 | 65,064 |
| 14 Dec 2023 | 8,500.00 | 8,550.00 | 8,430.00 | 8,460.00 | 8,460.00 | 45,471 |
| 13 Dec 2023 | 8,360.00 | 8,560.00 | 8,210.00 | 8,410.00 | 8,410.00 | 106,250 |
| 12 Dec 2023 | 8,470.00 | 8,490.00 | 8,350.00 | 8,350.00 | 8,350.00 | 37,392 |
| 11 Dec 2023 | 8,500.00 | 8,500.00 | 8,300.00 | 8,480.00 | 8,480.00 | 38,539 |
| 08 Dec 2023 | 8,450.00 | 8,590.00 | 8,330.00 | 8,390.00 | 8,390.00 | 45,315 |
| 07 Dec 2023 | 8,450.00 | 8,520.00 | 8,360.00 | 8,430.00 | 8,430.00 | 44,592 |
| 06 Dec 2023 | 8,540.00 | 8,610.00 | 8,380.00 | 8,450.00 | 8,450.00 | 77,573 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.