Nexen Corporation 005720
KRX · Südkorea · Langlebige Konsumgüter
KRW 6.070,00+50,00 (+0,83 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 6.070,00 | +0,83 % | KRW 5.960,00 | KRW 6.240,00 | KRW 5.880,00 | 108,89K |
| 2026-09-30 | KRW 6.020,00 | +11,28 % | KRW 5.450,00 | KRW 6.140,00 | KRW 5.380,00 | 347,47K |
| 2026-09-29 | KRW 5.410,00 | -1,46 % | KRW 5.570,00 | KRW 5.570,00 | KRW 5.370,00 | 12,39K |
| 2026-09-28 | KRW 5.490,00 | +1,67 % | KRW 5.390,00 | KRW 5.500,00 | KRW 5.370,00 | 16,97K |
| 2026-09-23 | KRW 5.400,00 | -0,18 % | KRW 5.520,00 | KRW 5.520,00 | KRW 5.380,00 | 25,86K |
| 2026-09-22 | KRW 5.410,00 | -2,17 % | KRW 5.660,00 | KRW 5.660,00 | KRW 5.410,00 | 22,38K |
| 2026-09-21 | KRW 5.530,00 | -1,43 % | KRW 5.580,00 | KRW 5.610,00 | KRW 5.510,00 | 15,64K |
| 2026-09-18 | KRW 5.610,00 | 0,00 % | KRW 5.610,00 | KRW 5.650,00 | KRW 5.560,00 | 8,79K |
| 2026-09-17 | KRW 5.610,00 | +0,54 % | KRW 5.540,00 | KRW 5.660,00 | KRW 5.530,00 | 17,92K |
| 2026-09-16 | KRW 5.580,00 | -1,06 % | KRW 5.700,00 | KRW 5.700,00 | KRW 5.570,00 | 15,66K |
| 2026-09-15 | KRW 5.640,00 | +0,18 % | KRW 5.660,00 | KRW 5.700,00 | KRW 5.550,00 | 11,29K |
| 2026-09-14 | KRW 5.630,00 | -0,71 % | KRW 5.600,00 | KRW 5.690,00 | KRW 5.560,00 | 10,34K |
| 2026-09-11 | KRW 5.670,00 | -2,24 % | KRW 5.800,00 | KRW 5.890,00 | KRW 5.640,00 | 14,29K |
| 2026-09-10 | KRW 5.800,00 | +1,58 % | KRW 5.860,00 | KRW 5.860,00 | KRW 5.680,00 | 8,12K |
| 2026-09-09 | KRW 5.710,00 | -0,87 % | KRW 5.810,00 | KRW 5.890,00 | KRW 5.700,00 | 31,69K |
| 2026-09-08 | KRW 5.760,00 | -2,54 % | KRW 5.900,00 | KRW 5.930,00 | KRW 5.740,00 | 23,76K |
| 2026-09-07 | KRW 5.910,00 | -1,83 % | KRW 6.020,00 | KRW 6.020,00 | KRW 5.880,00 | 28,61K |
| 2026-09-04 | KRW 6.020,00 | -0,50 % | KRW 6.050,00 | KRW 6.050,00 | KRW 5.930,00 | 10,61K |
| 2026-09-03 | KRW 6.050,00 | -0,82 % | KRW 6.080,00 | KRW 6.080,00 | KRW 5.920,00 | 18,23K |
| 2026-09-02 | KRW 6.100,00 | -1,77 % | KRW 6.210,00 | KRW 6.290,00 | KRW 6.000,00 | 22,87K |
| 2026-09-01 | KRW 6.210,00 | +0,98 % | KRW 6.170,00 | KRW 6.210,00 | KRW 6.100,00 | 3,78K |
| 2026-08-31 | KRW 6.150,00 | -1,28 % | KRW 6.230,00 | KRW 6.230,00 | KRW 6.110,00 | 2,39K |
| 2026-08-28 | KRW 6.230,00 | +2,13 % | KRW 6.120,00 | KRW 6.260,00 | KRW 6.060,00 | 16,97K |
| 2026-08-27 | KRW 6.100,00 | -0,49 % | KRW 6.140,00 | KRW 6.200,00 | KRW 6.090,00 | 25,12K |
| 2026-08-26 | KRW 6.130,00 | -0,97 % | KRW 6.190,00 | KRW 6.220,00 | KRW 6.120,00 | 14,64K |
| 2026-08-25 | KRW 6.190,00 | -0,16 % | KRW 6.160,00 | KRW 6.190,00 | KRW 6.080,00 | 12,76K |
| 2026-08-24 | KRW 6.200,00 | +1,64 % | KRW 6.000,00 | KRW 6.200,00 | KRW 6.000,00 | 8,42K |
| 2026-08-21 | KRW 6.100,00 | 0,00 % | KRW 6.020,00 | KRW 6.100,00 | KRW 5.930,00 | 36,23K |
| 2026-08-20 | KRW 6.100,00 | -0,97 % | KRW 6.160,00 | KRW 6.160,00 | KRW 6.010,00 | 22,49K |
| 2026-08-19 | KRW 6.160,00 | -1,91 % | KRW 6.330,00 | KRW 6.330,00 | KRW 6.000,00 | 19,83K |
| 2026-08-18 | KRW 6.280,00 | +0,16 % | KRW 6.400,00 | KRW 6.400,00 | KRW 6.060,00 | 43,41K |
| 2026-08-14 | KRW 6.270,00 | +1,46 % | KRW 6.280,00 | KRW 6.330,00 | KRW 6.180,00 | 14,43K |
| 2026-08-13 | KRW 6.180,00 | -0,80 % | KRW 6.300,00 | KRW 6.300,00 | KRW 6.120,00 | 21,80K |
| 2026-08-12 | KRW 6.230,00 | +0,48 % | KRW 6.300,00 | KRW 6.300,00 | KRW 6.050,00 | 28,64K |
| 2026-08-11 | KRW 6.200,00 | -0,96 % | KRW 6.260,00 | KRW 6.310,00 | KRW 6.100,00 | 25,30K |
| 2026-08-10 | KRW 6.260,00 | +1,13 % | KRW 6.150,00 | KRW 6.400,00 | KRW 6.150,00 | 32,71K |
| 2026-08-07 | KRW 6.190,00 | +3,69 % | KRW 5.980,00 | KRW 6.210,00 | KRW 5.940,00 | 47,53K |
| 2026-08-06 | KRW 5.970,00 | +0,17 % | KRW 6.000,00 | KRW 6.000,00 | KRW 5.840,00 | 27,27K |
| 2026-08-05 | KRW 5.960,00 | +2,05 % | KRW 5.840,00 | KRW 5.980,00 | KRW 5.800,00 | 32,36K |
| 2026-08-04 | KRW 5.840,00 | -0,85 % | KRW 6.220,00 | KRW 6.220,00 | KRW 5.730,00 | 28,27K |
| 2026-08-03 | KRW 5.890,00 | +3,15 % | KRW 5.710,00 | KRW 5.940,00 | KRW 5.650,00 | 36,45K |
| 2026-07-31 | KRW 5.710,00 | -0,52 % | KRW 5.700,00 | KRW 6.000,00 | KRW 5.680,00 | 47,91K |
| 2026-07-30 | KRW 5.740,00 | -1,37 % | KRW 5.720,00 | KRW 5.830,00 | KRW 5.400,00 | 87,13K |
| 2026-07-29 | KRW 5.820,00 | -3,00 % | KRW 6.040,00 | KRW 6.150,00 | KRW 5.730,00 | 71,28K |
| 2026-07-28 | KRW 6.000,00 | -3,85 % | KRW 6.280,00 | KRW 6.280,00 | KRW 5.910,00 | 20,68K |
| 2026-07-27 | KRW 6.240,00 | +0,65 % | KRW 6.490,00 | KRW 6.490,00 | KRW 6.110,00 | 10,41K |
| 2026-07-24 | KRW 6.200,00 | +2,99 % | KRW 5.900,00 | KRW 6.250,00 | KRW 5.900,00 | 37,46K |
| 2026-07-23 | KRW 6.020,00 | +2,21 % | KRW 5.730,00 | KRW 6.100,00 | KRW 5.730,00 | 22,17K |
| 2026-07-22 | KRW 5.890,00 | -0,17 % | KRW 6.000,00 | KRW 6.000,00 | KRW 5.810,00 | 20,47K |
| 2026-07-21 | KRW 5.900,00 | +1,03 % | KRW 6.000,00 | KRW 6.000,00 | KRW 5.700,00 | 17,79K |
| 2026-07-20 | KRW 5.840,00 | -1,85 % | KRW 6.090,00 | KRW 6.090,00 | KRW 5.710,00 | 19,19K |
| 2026-07-16 | KRW 5.950,00 | -0,50 % | KRW 6.120,00 | KRW 6.120,00 | KRW 5.800,00 | 16,39K |
| 2026-07-15 | KRW 5.980,00 | +0,17 % | KRW 6.100,00 | KRW 6.200,00 | KRW 5.850,00 | 38,86K |
| 2026-07-14 | KRW 5.970,00 | +1,19 % | KRW 6.150,00 | KRW 6.150,00 | KRW 5.690,00 | 33,99K |
| 2026-07-13 | KRW 5.900,00 | -1,67 % | KRW 6.260,00 | KRW 6.260,00 | KRW 5.670,00 | 45,45K |
| 2026-07-10 | KRW 6.000,00 | +1,18 % | KRW 5.780,00 | KRW 6.280,00 | KRW 5.780,00 | 19,20K |
| 2026-07-09 | KRW 5.930,00 | -1,33 % | KRW 6.010,00 | KRW 6.010,00 | KRW 5.760,00 | 27,87K |
| 2026-07-08 | KRW 6.010,00 | -2,75 % | KRW 6.200,00 | KRW 6.250,00 | KRW 5.950,00 | 38,72K |
| 2026-07-07 | KRW 6.180,00 | +2,15 % | KRW 6.190,00 | KRW 6.240,00 | KRW 5.910,00 | 83,96K |
| 2026-07-06 | KRW 6.050,00 | +0,83 % | KRW 6.000,00 | KRW 6.190,00 | KRW 5.880,00 | 31,80K |
| 2026-07-03 | KRW 6.000,00 | -0,99 % | KRW 6.180,00 | KRW 6.180,00 | KRW 5.850,00 | 17,58K |
| 2026-07-02 | KRW 6.060,00 | +1,85 % | KRW 6.130,00 | KRW 6.130,00 | KRW 5.680,00 | 13,06K |
| 2026-07-01 | KRW 5.950,00 | +2,06 % | KRW 5.860,00 | KRW 6.110,00 | KRW 5.860,00 | 20,71K |
| 2026-06-30 | KRW 5.830,00 | -2,35 % | KRW 5.930,00 | KRW 5.990,00 | KRW 5.830,00 | 17,59K |
| 2026-06-29 | KRW 5.970,00 | +6,42 % | KRW 5.620,00 | KRW 5.970,00 | KRW 5.610,00 | 24,36K |
| 2026-06-26 | KRW 5.610,00 | -1,58 % | KRW 5.950,00 | KRW 5.950,00 | KRW 5.480,00 | 59,73K |
| 2026-06-25 | KRW 5.700,00 | -1,89 % | KRW 5.900,00 | KRW 5.910,00 | KRW 5.690,00 | 19,87K |
| 2026-06-24 | KRW 5.810,00 | +0,52 % | KRW 5.740,00 | KRW 5.870,00 | KRW 5.600,00 | 33,65K |
| 2026-06-23 | KRW 5.780,00 | -3,18 % | KRW 6.030,00 | KRW 6.030,00 | KRW 5.780,00 | 35,71K |
| 2026-06-22 | KRW 5.970,00 | -2,13 % | KRW 6.100,00 | KRW 6.210,00 | KRW 5.900,00 | 46,30K |
| 2026-06-19 | KRW 6.100,00 | -4,39 % | KRW 6.530,00 | KRW 6.530,00 | KRW 6.030,00 | 35,16K |
| 2026-06-18 | KRW 6.380,00 | -5,48 % | KRW 6.700,00 | KRW 6.840,00 | KRW 6.380,00 | 52,99K |
| 2026-06-17 | KRW 6.750,00 | +1,50 % | KRW 6.740,00 | KRW 6.860,00 | KRW 6.530,00 | 61,89K |
| 2026-06-16 | KRW 6.650,00 | +3,91 % | KRW 6.350,00 | KRW 6.650,00 | KRW 6.350,00 | 30,78K |
| 2026-06-15 | KRW 6.400,00 | +2,73 % | KRW 6.400,00 | KRW 6.490,00 | KRW 6.240,00 | 9,61K |
| 2026-06-12 | KRW 6.230,00 | +2,13 % | KRW 6.380,00 | KRW 6.400,00 | KRW 6.100,00 | 26,58K |
| 2026-06-11 | KRW 6.100,00 | +2,69 % | KRW 5.900,00 | KRW 6.100,00 | KRW 5.840,00 | 16,14K |
| 2026-06-10 | KRW 5.940,00 | -2,62 % | KRW 6.060,00 | KRW 6.110,00 | KRW 5.900,00 | 13,90K |
| 2026-06-09 | KRW 6.100,00 | +4,81 % | KRW 5.990,00 | KRW 6.170,00 | KRW 5.810,00 | 49,01K |
| 2026-06-08 | KRW 5.820,00 | -3,48 % | KRW 6.030,00 | KRW 6.030,00 | KRW 5.760,00 | 36,39K |
| 2026-06-05 | KRW 6.030,00 | +0,33 % | KRW 6.000,00 | KRW 6.090,00 | KRW 5.860,00 | 22,75K |
| 2026-06-04 | KRW 6.010,00 | -1,48 % | KRW 6.180,00 | KRW 6.180,00 | KRW 6.000,00 | 22,43K |
| 2026-06-02 | KRW 6.100,00 | -3,63 % | KRW 6.320,00 | KRW 6.320,00 | KRW 6.100,00 | 35,17K |
| 2026-06-01 | KRW 6.330,00 | -4,95 % | KRW 6.660,00 | KRW 6.660,00 | KRW 6.300,00 | 62,21K |
| 2026-05-29 | KRW 6.660,00 | +1,52 % | KRW 6.740,00 | KRW 6.740,00 | KRW 6.390,00 | 34,10K |
| 2026-05-28 | KRW 6.560,00 | -0,76 % | KRW 6.680,00 | KRW 6.680,00 | KRW 6.410,00 | 60,22K |
| 2026-05-27 | KRW 6.610,00 | -4,06 % | KRW 6.910,00 | KRW 6.910,00 | KRW 6.520,00 | 56,89K |
| 2026-05-26 | KRW 6.890,00 | -1,15 % | KRW 7.050,00 | KRW 7.100,00 | KRW 6.820,00 | 69,12K |
| 2026-05-22 | KRW 6.970,00 | +4,97 % | KRW 6.650,00 | KRW 7.000,00 | KRW 6.650,00 | 36,40K |
| 2026-05-21 | KRW 6.640,00 | -0,30 % | KRW 6.710,00 | KRW 6.810,00 | KRW 6.600,00 | 39,73K |