Nexen Tire Corporation (KRX:002350)
South Korea
· Delayed Price · Currency is KRW 7,650.00
-70.00 (-0.91%)
Apr 29, 2026, 1:20 PM KST
Nexen Tire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7,730.00 | 7,910.00 | 7,680.00 | 7,720.00 | 7,720.00 | -0.13% | 211,389 |
| Apr 27, 2026 | 7,620.00 | 7,730.00 | 7,540.00 | 7,730.00 | 7,730.00 | 1.58% | 148,168 |
| Apr 24, 2026 | 7,630.00 | 7,650.00 | 7,520.00 | 7,610.00 | 7,610.00 | -0.26% | 113,135 |
| Apr 23, 2026 | 7,740.00 | 7,750.00 | 7,580.00 | 7,630.00 | 7,630.00 | 0.53% | 96,801 |
| Apr 22, 2026 | 7,590.00 | 7,660.00 | 7,520.00 | 7,590.00 | 7,590.00 | -0.26% | 110,861 |
| Apr 21, 2026 | 7,530.00 | 7,660.00 | 7,460.00 | 7,610.00 | 7,610.00 | 1.06% | 212,841 |
| Apr 20, 2026 | 7,480.00 | 7,580.00 | 7,320.00 | 7,530.00 | 7,530.00 | 1.07% | 151,403 |
| Apr 17, 2026 | 7,530.00 | 7,540.00 | 7,340.00 | 7,450.00 | 7,450.00 | -1.06% | 213,237 |
| Apr 16, 2026 | 7,450.00 | 7,550.00 | 7,420.00 | 7,530.00 | 7,530.00 | 2.45% | 113,973 |
| Apr 15, 2026 | 7,570.00 | 7,610.00 | 7,320.00 | 7,350.00 | 7,350.00 | -2.00% | 207,994 |
| Apr 14, 2026 | 7,450.00 | 7,540.00 | 7,420.00 | 7,500.00 | 7,500.00 | 1.08% | 71,103 |
| Apr 13, 2026 | 7,360.00 | 7,450.00 | 7,330.00 | 7,420.00 | 7,420.00 | -1.07% | 82,837 |
| Apr 10, 2026 | 7,560.00 | 7,620.00 | 7,100.00 | 7,500.00 | 7,500.00 | 0.54% | 124,242 |
| Apr 9, 2026 | 7,450.00 | 7,530.00 | 7,200.00 | 7,460.00 | 7,460.00 | -0.13% | 69,135 |
| Apr 8, 2026 | 7,160.00 | 7,550.00 | 7,160.00 | 7,470.00 | 7,470.00 | 6.87% | 157,937 |
| Apr 7, 2026 | 7,000.00 | 7,120.00 | 6,890.00 | 6,990.00 | 6,990.00 | -0.14% | 110,909 |
| Apr 6, 2026 | 7,140.00 | 7,150.00 | 6,970.00 | 7,000.00 | 7,000.00 | -1.13% | 172,299 |
| Apr 3, 2026 | 7,180.00 | 7,280.00 | 7,080.00 | 7,080.00 | 7,080.00 | -1.12% | 106,202 |
| Apr 2, 2026 | 7,410.00 | 7,470.00 | 7,050.00 | 7,160.00 | 7,160.00 | -2.85% | 126,266 |
| Apr 1, 2026 | 7,270.00 | 7,410.00 | 7,200.00 | 7,370.00 | 7,370.00 | 3.08% | 119,272 |
| Mar 31, 2026 | 7,160.00 | 7,300.00 | 7,050.00 | 7,150.00 | 7,150.00 | -1.65% | 119,021 |
| Mar 30, 2026 | 7,290.00 | 7,290.00 | 7,130.00 | 7,270.00 | 7,068.61 | -1.36% | 81,194 |
| Mar 27, 2026 | 7,340.00 | 7,430.00 | 7,160.00 | 7,370.00 | 7,165.84 | 0.27% | 109,829 |
| Mar 26, 2026 | 7,440.00 | 7,470.00 | 7,300.00 | 7,350.00 | 7,146.40 | -1.34% | 71,828 |
| Mar 25, 2026 | 7,410.00 | 7,510.00 | 7,320.00 | 7,450.00 | 7,243.63 | 0.68% | 168,307 |
| Mar 24, 2026 | 7,310.00 | 7,450.00 | 7,250.00 | 7,400.00 | 7,195.01 | 3.93% | 137,238 |
| Mar 23, 2026 | 7,500.00 | 7,500.00 | 7,110.00 | 7,120.00 | 6,922.77 | -6.81% | 241,851 |
| Mar 20, 2026 | 7,270.00 | 7,640.00 | 7,260.00 | 7,640.00 | 7,428.37 | 5.67% | 228,475 |
| Mar 19, 2026 | 7,420.00 | 7,420.00 | 7,160.00 | 7,230.00 | 7,029.72 | -3.21% | 152,509 |
| Mar 18, 2026 | 7,300.00 | 7,560.00 | 7,300.00 | 7,470.00 | 7,263.07 | 3.03% | 181,946 |
| Mar 17, 2026 | 7,140.00 | 7,350.00 | 7,100.00 | 7,250.00 | 7,049.17 | 2.40% | 138,724 |
| Mar 16, 2026 | 7,260.00 | 7,320.00 | 7,030.00 | 7,080.00 | 6,883.88 | -3.01% | 144,667 |
| Mar 13, 2026 | 7,300.00 | 7,300.00 | 7,130.00 | 7,300.00 | 7,097.78 | -0.68% | 82,654 |
| Mar 12, 2026 | 7,420.00 | 7,450.00 | 7,250.00 | 7,350.00 | 7,146.40 | 0.27% | 119,698 |
| Mar 11, 2026 | 7,620.00 | 7,650.00 | 7,290.00 | 7,330.00 | 7,126.95 | -2.79% | 165,332 |
| Mar 10, 2026 | 7,540.00 | 7,570.00 | 7,390.00 | 7,540.00 | 7,331.14 | 1.75% | 102,281 |
| Mar 9, 2026 | 7,350.00 | 7,410.00 | 7,040.00 | 7,410.00 | 7,204.74 | -1.59% | 232,943 |
| Mar 6, 2026 | 7,890.00 | 7,890.00 | 7,360.00 | 7,530.00 | 7,321.41 | -3.83% | 224,405 |
| Mar 5, 2026 | 8,030.00 | 8,050.00 | 7,670.00 | 7,830.00 | 7,613.10 | 3.57% | 174,068 |
| Mar 4, 2026 | 8,280.00 | 8,350.00 | 7,240.00 | 7,560.00 | 7,350.58 | -10.85% | 477,672 |
| Mar 3, 2026 | 8,950.00 | 8,950.00 | 8,390.00 | 8,480.00 | 8,245.10 | -5.57% | 251,290 |
| Feb 27, 2026 | 9,390.00 | 9,390.00 | 8,900.00 | 8,980.00 | 8,731.25 | -4.37% | 220,586 |
| Feb 26, 2026 | 9,100.00 | 9,450.00 | 9,100.00 | 9,390.00 | 9,129.89 | 3.19% | 244,145 |
| Feb 25, 2026 | 9,290.00 | 9,400.00 | 9,000.00 | 9,100.00 | 8,847.92 | -2.05% | 228,147 |
| Feb 24, 2026 | 9,260.00 | 9,340.00 | 9,060.00 | 9,290.00 | 9,032.66 | 0.32% | 155,716 |
| Feb 23, 2026 | 9,370.00 | 9,840.00 | 9,150.00 | 9,260.00 | 9,003.49 | 0.11% | 333,931 |
| Feb 20, 2026 | 9,280.00 | 9,350.00 | 9,100.00 | 9,250.00 | 8,993.77 | -0.32% | 191,928 |
| Feb 19, 2026 | 9,110.00 | 9,400.00 | 9,080.00 | 9,280.00 | 9,022.94 | 1.87% | 271,379 |
| Feb 13, 2026 | 9,250.00 | 9,590.00 | 9,030.00 | 9,110.00 | 8,857.65 | -1.51% | 446,615 |
| Feb 12, 2026 | 9,530.00 | 9,550.00 | 9,240.00 | 9,250.00 | 8,993.77 | -2.94% | 295,007 |
| Feb 11, 2026 | 9,820.00 | 9,950.00 | 9,450.00 | 9,530.00 | 9,266.01 | -2.06% | 272,393 |
| Feb 10, 2026 | 9,210.00 | 10,110.00 | 9,210.00 | 9,730.00 | 9,460.47 | 5.76% | 780,631 |
| Feb 9, 2026 | 9,060.00 | 9,350.00 | 8,850.00 | 9,200.00 | 8,945.15 | 2.68% | 408,317 |
| Feb 6, 2026 | 8,730.00 | 8,970.00 | 8,300.00 | 8,960.00 | 8,711.80 | 1.59% | 551,226 |
| Feb 5, 2026 | 8,220.00 | 9,230.00 | 8,220.00 | 8,820.00 | 8,575.68 | 9.70% | 1,667,073 |
| Feb 4, 2026 | 8,090.00 | 8,270.00 | 8,000.00 | 8,040.00 | 7,817.29 | - | 190,908 |
| Feb 3, 2026 | 7,940.00 | 8,040.00 | 7,720.00 | 8,040.00 | 7,817.29 | 2.55% | 133,142 |
| Feb 2, 2026 | 8,030.00 | 8,190.00 | 7,770.00 | 7,840.00 | 7,622.83 | -2.37% | 90,150 |
| Jan 30, 2026 | 8,180.00 | 8,190.00 | 7,860.00 | 8,030.00 | 7,807.56 | -1.71% | 216,901 |
| Jan 29, 2026 | 7,940.00 | 8,170.00 | 7,800.00 | 8,170.00 | 7,943.68 | 3.03% | 156,910 |
| Jan 28, 2026 | 7,720.00 | 8,000.00 | 7,720.00 | 7,930.00 | 7,710.33 | 1.80% | 145,146 |
| Jan 27, 2026 | 8,100.00 | 8,100.00 | 7,690.00 | 7,790.00 | 7,574.21 | -2.63% | 261,745 |
| Jan 26, 2026 | 8,220.00 | 8,220.00 | 7,960.00 | 8,000.00 | 7,778.39 | -3.03% | 125,764 |
| Jan 23, 2026 | 8,450.00 | 8,450.00 | 8,120.00 | 8,250.00 | 8,021.47 | -2.37% | 189,075 |
| Jan 22, 2026 | 8,440.00 | 8,930.00 | 8,340.00 | 8,450.00 | 8,215.93 | 0.84% | 329,799 |
| Jan 21, 2026 | 8,340.00 | 8,460.00 | 8,050.00 | 8,380.00 | 8,147.87 | 0.48% | 180,590 |
| Jan 20, 2026 | 8,090.00 | 8,500.00 | 8,050.00 | 8,340.00 | 8,108.98 | 3.22% | 334,971 |
| Jan 19, 2026 | 7,960.00 | 8,340.00 | 7,950.00 | 8,080.00 | 7,856.18 | 1.51% | 244,872 |
| Jan 16, 2026 | 7,830.00 | 7,980.00 | 7,780.00 | 7,960.00 | 7,739.50 | 1.66% | 167,913 |
| Jan 15, 2026 | 7,680.00 | 7,970.00 | 7,540.00 | 7,830.00 | 7,613.10 | 1.95% | 233,426 |
| Jan 14, 2026 | 7,230.00 | 7,730.00 | 7,230.00 | 7,680.00 | 7,467.26 | 6.22% | 151,029 |
| Jan 13, 2026 | 7,350.00 | 7,430.00 | 7,200.00 | 7,230.00 | 7,029.72 | -1.09% | 120,838 |
| Jan 12, 2026 | 7,350.00 | 7,510.00 | 7,210.00 | 7,310.00 | 7,107.51 | 0.83% | 105,556 |
| Jan 9, 2026 | 7,090.00 | 7,260.00 | 7,070.00 | 7,250.00 | 7,049.17 | 2.26% | 141,252 |
| Jan 8, 2026 | 7,290.00 | 7,430.00 | 7,090.00 | 7,090.00 | 6,893.60 | -2.88% | 107,624 |
| Jan 7, 2026 | 7,420.00 | 7,440.00 | 7,200.00 | 7,300.00 | 7,097.78 | -0.41% | 168,167 |
| Jan 6, 2026 | 7,700.00 | 7,810.00 | 7,300.00 | 7,330.00 | 7,126.95 | -4.81% | 197,865 |
| Jan 5, 2026 | 7,550.00 | 7,720.00 | 7,270.00 | 7,700.00 | 7,486.70 | 3.36% | 204,817 |
| Jan 2, 2026 | 7,610.00 | 7,680.00 | 7,420.00 | 7,450.00 | 7,243.63 | -1.06% | 133,519 |
| Dec 30, 2025 | 7,650.00 | 7,650.00 | 7,270.00 | 7,530.00 | 7,321.41 | 0.67% | 50,235 |
| Dec 29, 2025 | 7,590.00 | 7,590.00 | 7,480.00 | 7,480.00 | 7,272.80 | -1.32% | 34,819 |
| Dec 26, 2025 | 7,880.00 | 7,890.00 | 7,560.00 | 7,580.00 | 7,370.03 | -2.82% | 108,424 |
| Dec 24, 2025 | 7,830.00 | 7,890.00 | 7,750.00 | 7,800.00 | 7,583.93 | 0.91% | 68,953 |
| Dec 23, 2025 | 7,990.00 | 8,000.00 | 7,650.00 | 7,730.00 | 7,515.87 | -3.25% | 146,399 |
| Dec 22, 2025 | 7,970.00 | 8,100.00 | 7,870.00 | 7,990.00 | 7,768.67 | 0.25% | 93,898 |
| Dec 19, 2025 | 8,030.00 | 8,080.00 | 7,910.00 | 7,970.00 | 7,749.22 | -0.62% | 98,814 |
| Dec 18, 2025 | 8,050.00 | 8,150.00 | 7,860.00 | 8,020.00 | 7,797.84 | -2.08% | 119,158 |
| Dec 17, 2025 | 8,050.00 | 8,260.00 | 8,030.00 | 8,190.00 | 7,963.13 | 1.24% | 113,182 |
| Dec 16, 2025 | 8,100.00 | 8,190.00 | 8,000.00 | 8,090.00 | 7,865.90 | 0.37% | 113,540 |
| Dec 15, 2025 | 7,960.00 | 8,200.00 | 7,900.00 | 8,060.00 | 7,836.73 | 0.75% | 141,903 |
| Dec 12, 2025 | 7,860.00 | 8,080.00 | 7,860.00 | 8,000.00 | 7,778.39 | 1.39% | 101,216 |
| Dec 11, 2025 | 7,750.00 | 7,960.00 | 7,750.00 | 7,890.00 | 7,671.44 | 1.81% | 121,049 |
| Dec 10, 2025 | 7,900.00 | 8,000.00 | 7,730.00 | 7,750.00 | 7,535.32 | -3.13% | 130,705 |
| Dec 9, 2025 | 7,760.00 | 8,250.00 | 7,760.00 | 8,000.00 | 7,778.39 | 2.04% | 346,663 |
| Dec 8, 2025 | 7,790.00 | 7,860.00 | 7,650.00 | 7,840.00 | 7,622.83 | 0.38% | 176,019 |
| Dec 5, 2025 | 7,700.00 | 7,870.00 | 7,600.00 | 7,810.00 | 7,593.66 | 1.03% | 175,281 |
| Dec 4, 2025 | 7,750.00 | 7,890.00 | 7,690.00 | 7,730.00 | 7,515.87 | 0.26% | 252,775 |
| Dec 3, 2025 | 7,600.00 | 7,800.00 | 7,540.00 | 7,710.00 | 7,496.43 | 1.31% | 172,643 |
| Dec 2, 2025 | 7,370.00 | 7,630.00 | 7,320.00 | 7,610.00 | 7,399.20 | 3.82% | 183,190 |
| Dec 1, 2025 | 7,440.00 | 7,500.00 | 7,290.00 | 7,330.00 | 7,126.95 | -1.61% | 158,389 |