Nexen Corporation 005720
KRX · South Korea · Consumer Durables
KRW 6,070.00+50.00 (+0.83%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-20 | KRW 6,660.00 | -3.20% | KRW 6,900.00 | KRW 6,900.00 | KRW 6,610.00 | 39.06K |