UK markets open in 1 hour 50 minutes

Nexen Corporation (005725.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
3,105.00-5.00 (-0.16%)
As of 12:30PM KST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20243,145.003,145.003,105.003,105.003,105.00431
25 Jun 20243,050.003,110.003,050.003,110.003,110.002,033
24 Jun 20243,065.003,100.003,065.003,100.003,100.003,269
21 Jun 20243,045.003,100.003,045.003,100.003,100.002,586
20 Jun 20243,040.003,105.003,040.003,105.003,105.001,983
19 Jun 20243,120.003,130.003,090.003,090.003,090.00695
18 Jun 20243,065.003,125.003,065.003,125.003,125.001,057
17 Jun 20243,110.003,110.003,065.003,065.003,065.00450
14 Jun 20243,080.003,120.003,080.003,110.003,110.004,238
13 Jun 20243,080.003,110.003,080.003,100.003,100.004,549
12 Jun 20243,005.003,100.003,005.003,100.003,100.008,804
11 Jun 20243,030.003,030.003,010.003,030.003,030.00992
10 Jun 20243,045.003,045.003,040.003,040.003,040.001,746
07 Jun 20243,115.003,115.003,065.003,065.003,065.00254
05 Jun 20243,150.003,150.003,085.003,085.003,085.00425
04 Jun 20243,120.003,120.003,070.003,120.003,120.00932
03 Jun 20243,010.003,100.003,010.003,100.003,100.0033,096
31 May 20243,050.003,110.003,050.003,100.003,100.001,947
30 May 20243,105.003,105.003,065.003,105.003,105.00724
29 May 20243,070.003,150.003,070.003,105.003,105.001,614
28 May 20243,080.003,080.003,050.003,065.003,065.00808
27 May 20243,170.003,170.003,060.003,060.003,060.001,007
24 May 20243,060.003,180.003,060.003,155.003,155.004,651
23 May 20243,060.003,175.003,035.003,175.003,175.001,987
22 May 20243,040.003,055.003,040.003,040.003,040.00570
21 May 20243,045.003,045.003,040.003,040.003,040.00562
20 May 20243,040.003,040.003,035.003,040.003,040.001,224
17 May 20243,060.003,060.003,030.003,035.003,035.00590
16 May 20243,045.003,080.003,045.003,065.003,065.001,004
14 May 20243,020.003,050.003,020.003,045.003,045.001,283
13 May 20243,040.003,045.003,035.003,035.003,035.001,394
10 May 20243,015.003,040.003,015.003,040.003,040.00959
09 May 20243,030.003,040.003,015.003,040.003,040.001,736
08 May 20243,040.003,040.003,015.003,015.003,015.00643
07 May 20243,080.003,080.003,010.003,010.003,010.00536
03 May 20243,060.003,065.003,060.003,060.003,060.00437
02 May 20243,050.003,060.003,050.003,050.003,050.001,700
30 Apr 20243,015.003,060.003,015.003,025.003,025.00855
29 Apr 20243,010.003,050.003,010.003,015.003,015.00512
26 Apr 20243,040.003,040.002,995.003,010.003,010.001,096
25 Apr 20243,050.003,050.003,020.003,025.003,025.00399
24 Apr 20243,040.003,045.003,025.003,045.003,045.001,119
23 Apr 20243,050.003,050.003,010.003,010.003,010.00870
22 Apr 20243,065.003,070.003,020.003,020.003,020.00528
19 Apr 20243,020.003,070.003,020.003,070.003,070.001,210
18 Apr 20243,030.003,040.003,010.003,010.003,010.00921
17 Apr 20243,030.003,040.003,030.003,040.003,040.00795
16 Apr 20243,020.003,035.002,990.003,005.003,005.005,093
15 Apr 20243,015.003,035.003,005.003,005.003,005.00521
12 Apr 20243,005.003,035.003,005.003,035.003,035.00408
11 Apr 20243,000.003,030.003,000.003,020.003,020.00989
09 Apr 20243,025.003,025.003,020.003,025.003,025.003,721
08 Apr 20243,020.003,020.003,005.003,010.003,010.00336
05 Apr 20243,005.003,020.003,005.003,015.003,015.00799
04 Apr 20243,035.003,035.003,010.003,010.003,010.00419
03 Apr 20243,035.003,035.003,030.003,030.003,030.004,701
02 Apr 20243,030.003,040.003,000.003,000.003,000.003,621
01 Apr 20243,030.003,030.003,010.003,010.003,010.004,595
29 Mar 20243,020.003,030.003,020.003,030.003,030.002,810
28 Mar 20243,030.003,030.003,010.003,010.003,010.00681
27 Mar 20243,000.003,030.003,000.003,010.003,010.004,217
26 Mar 20243,020.003,030.003,020.003,025.003,025.002,099
25 Mar 20243,010.003,010.003,005.003,010.003,010.00716
22 Mar 20243,010.003,015.003,000.003,010.003,010.001,422
21 Mar 20243,015.003,015.003,005.003,005.003,005.002,339
20 Mar 20243,085.003,085.003,015.003,015.003,015.00567
19 Mar 20243,045.003,095.003,045.003,075.003,075.00718
18 Mar 20243,030.003,045.003,030.003,045.003,045.004,433
15 Mar 20243,030.003,035.003,005.003,035.003,035.002,307
14 Mar 20243,020.003,025.003,005.003,005.003,005.00538
13 Mar 20243,020.003,030.003,015.003,020.003,020.00822
12 Mar 20243,040.003,050.003,010.003,045.003,045.004,760
11 Mar 20243,000.003,025.003,000.003,025.003,025.001,383
08 Mar 20242,990.003,040.002,990.003,040.003,040.001,420
07 Mar 20243,020.003,025.003,020.003,025.003,025.00730
06 Mar 20243,020.003,020.003,000.003,000.003,000.00506
05 Mar 20243,000.003,015.003,000.003,010.003,010.002,103
04 Mar 20243,030.003,030.003,005.003,020.003,020.001,152
29 Feb 20243,035.003,035.003,000.003,005.003,005.003,994
28 Feb 20243,000.003,035.003,000.003,035.003,035.003,858
27 Feb 20243,020.003,020.003,000.003,010.003,010.0010,362
26 Feb 20242,980.003,010.002,980.003,010.003,010.0017,957
23 Feb 20243,010.003,030.003,010.003,020.003,020.001,621
22 Feb 20243,030.003,030.003,000.003,010.003,010.003,473
21 Feb 20243,000.003,005.003,000.003,000.003,000.00719
20 Feb 20243,040.003,040.003,000.003,000.003,000.0020,111
19 Feb 20243,000.003,020.002,975.003,000.003,000.002,989
16 Feb 20242,960.002,970.002,945.002,970.002,970.001,976
15 Feb 20242,965.002,970.002,930.002,950.002,950.0014,785
14 Feb 20243,005.003,005.002,950.002,950.002,950.0014,779
13 Feb 20243,010.003,025.003,005.003,005.003,005.0010,311
08 Feb 20243,000.003,015.002,985.003,005.003,005.005,105
07 Feb 20242,940.002,980.002,940.002,980.002,980.004,458
06 Feb 20242,935.002,955.002,935.002,950.002,950.006,514
05 Feb 20242,950.002,950.002,890.002,925.002,925.0020,335
02 Feb 20242,885.002,920.002,885.002,920.002,920.006,066
01 Feb 20242,775.002,920.002,775.002,900.002,900.007,068
31 Jan 20242,830.002,880.002,830.002,860.002,860.004,734
30 Jan 20242,810.002,840.002,810.002,825.002,825.001,110
29 Jan 20242,780.002,825.002,780.002,780.002,780.002,523
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...