Nexen Corporation (KRX:005720)
South Korea
· Delayed Price · Currency is KRW 7,380.00
+90.00 (1.23%)
Apr 29, 2026, 2:10 PM KST
Nexen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7,360.00 | 7,440.00 | 7,240.00 | 7,290.00 | 7,290.00 | -0.68% | 19,387 |
| Apr 27, 2026 | 7,250.00 | 7,440.00 | 7,220.00 | 7,340.00 | 7,340.00 | 1.38% | 59,679 |
| Apr 24, 2026 | 7,100.00 | 7,240.00 | 7,010.00 | 7,240.00 | 7,240.00 | 2.99% | 81,390 |
| Apr 23, 2026 | 6,970.00 | 7,080.00 | 6,890.00 | 7,030.00 | 7,030.00 | 1.15% | 35,269 |
| Apr 22, 2026 | 6,900.00 | 7,250.00 | 6,790.00 | 6,950.00 | 6,950.00 | 1.02% | 46,715 |
| Apr 21, 2026 | 6,920.00 | 7,110.00 | 6,830.00 | 6,880.00 | 6,880.00 | -0.43% | 51,777 |
| Apr 20, 2026 | 6,810.00 | 6,980.00 | 6,710.00 | 6,910.00 | 6,910.00 | 1.62% | 40,601 |
| Apr 17, 2026 | 6,780.00 | 6,850.00 | 6,740.00 | 6,800.00 | 6,800.00 | 0.29% | 29,319 |
| Apr 16, 2026 | 6,760.00 | 6,830.00 | 6,720.00 | 6,780.00 | 6,780.00 | 0.15% | 56,835 |
| Apr 15, 2026 | 7,020.00 | 7,020.00 | 6,770.00 | 6,770.00 | 6,770.00 | -3.01% | 70,279 |
| Apr 14, 2026 | 6,760.00 | 6,980.00 | 6,660.00 | 6,980.00 | 6,980.00 | 5.12% | 54,720 |
| Apr 13, 2026 | 6,650.00 | 6,700.00 | 6,570.00 | 6,640.00 | 6,640.00 | -0.15% | 13,198 |
| Apr 10, 2026 | 6,610.00 | 6,690.00 | 6,560.00 | 6,650.00 | 6,650.00 | 1.37% | 17,875 |
| Apr 9, 2026 | 6,650.00 | 6,650.00 | 6,430.00 | 6,560.00 | 6,560.00 | 0.31% | 16,504 |
| Apr 8, 2026 | 6,370.00 | 6,600.00 | 6,370.00 | 6,540.00 | 6,540.00 | 3.48% | 15,979 |
| Apr 7, 2026 | 6,440.00 | 6,440.00 | 6,310.00 | 6,320.00 | 6,320.00 | -0.63% | 12,399 |
| Apr 6, 2026 | 6,500.00 | 6,500.00 | 6,310.00 | 6,360.00 | 6,360.00 | -0.78% | 41,055 |
| Apr 3, 2026 | 6,440.00 | 6,590.00 | 6,360.00 | 6,410.00 | 6,410.00 | 0.31% | 32,150 |
| Apr 2, 2026 | 6,510.00 | 6,700.00 | 6,390.00 | 6,390.00 | 6,390.00 | -2.44% | 30,290 |
| Apr 1, 2026 | 6,500.00 | 6,570.00 | 6,360.00 | 6,550.00 | 6,550.00 | 3.48% | 58,041 |
| Mar 31, 2026 | 6,470.00 | 6,500.00 | 6,330.00 | 6,330.00 | 6,330.00 | -4.95% | 43,587 |
| Mar 30, 2026 | 6,750.00 | 6,750.00 | 6,420.00 | 6,660.00 | 6,484.47 | -1.33% | 80,668 |
| Mar 27, 2026 | 6,720.00 | 6,760.00 | 6,620.00 | 6,750.00 | 6,572.10 | -0.30% | 19,935 |
| Mar 26, 2026 | 6,780.00 | 6,870.00 | 6,700.00 | 6,770.00 | 6,591.57 | -0.15% | 15,528 |
| Mar 25, 2026 | 6,800.00 | 6,940.00 | 6,720.00 | 6,780.00 | 6,601.31 | -0.15% | 21,398 |
| Mar 24, 2026 | 6,660.00 | 6,810.00 | 6,620.00 | 6,790.00 | 6,611.05 | 2.11% | 24,389 |
| Mar 23, 2026 | 6,910.00 | 6,910.00 | 6,560.00 | 6,650.00 | 6,474.74 | -4.59% | 45,695 |
| Mar 20, 2026 | 6,700.00 | 7,090.00 | 6,660.00 | 6,970.00 | 6,786.30 | 4.03% | 57,346 |
| Mar 19, 2026 | 6,820.00 | 6,820.00 | 6,620.00 | 6,700.00 | 6,523.42 | -1.76% | 34,892 |
| Mar 18, 2026 | 6,820.00 | 6,860.00 | 6,730.00 | 6,820.00 | 6,640.26 | - | 26,930 |
| Mar 17, 2026 | 6,980.00 | 6,980.00 | 6,800.00 | 6,820.00 | 6,640.26 | -0.15% | 35,614 |
| Mar 16, 2026 | 6,800.00 | 6,890.00 | 6,660.00 | 6,830.00 | 6,649.99 | 0.44% | 35,445 |
| Mar 13, 2026 | 6,850.00 | 6,870.00 | 6,660.00 | 6,800.00 | 6,620.78 | -0.87% | 16,420 |
| Mar 12, 2026 | 6,880.00 | 6,970.00 | 6,680.00 | 6,860.00 | 6,679.20 | -0.29% | 25,730 |
| Mar 11, 2026 | 6,730.00 | 6,970.00 | 6,690.00 | 6,880.00 | 6,698.67 | 3.15% | 39,875 |
| Mar 10, 2026 | 6,880.00 | 6,880.00 | 6,290.00 | 6,670.00 | 6,494.21 | 0.45% | 38,794 |
| Mar 9, 2026 | 6,610.00 | 6,650.00 | 6,240.00 | 6,640.00 | 6,465.00 | -2.06% | 66,678 |
| Mar 6, 2026 | 6,400.00 | 6,800.00 | 6,400.00 | 6,780.00 | 6,601.31 | 2.11% | 59,623 |
| Mar 5, 2026 | 6,450.00 | 6,730.00 | 6,450.00 | 6,640.00 | 6,465.00 | 4.90% | 69,932 |
| Mar 4, 2026 | 6,640.00 | 6,640.00 | 6,010.00 | 6,330.00 | 6,163.17 | -4.95% | 244,453 |
| Mar 3, 2026 | 6,760.00 | 6,950.00 | 6,640.00 | 6,660.00 | 6,484.47 | -3.90% | 115,731 |
| Feb 27, 2026 | 7,040.00 | 7,050.00 | 6,790.00 | 6,930.00 | 6,747.36 | -0.72% | 104,541 |
| Feb 26, 2026 | 7,360.00 | 7,360.00 | 6,710.00 | 6,980.00 | 6,796.04 | -10.51% | 453,084 |
| Feb 25, 2026 | 7,880.00 | 8,090.00 | 7,800.00 | 7,800.00 | 7,594.43 | -1.76% | 111,196 |
| Feb 24, 2026 | 8,050.00 | 8,050.00 | 7,530.00 | 7,940.00 | 7,730.74 | -1.37% | 93,935 |
| Feb 23, 2026 | 7,570.00 | 8,050.00 | 7,570.00 | 8,050.00 | 7,837.84 | 8.05% | 124,105 |
| Feb 20, 2026 | 7,170.00 | 7,570.00 | 7,090.00 | 7,450.00 | 7,253.65 | 2.90% | 82,855 |
| Feb 19, 2026 | 7,230.00 | 7,350.00 | 7,170.00 | 7,240.00 | 7,049.19 | 0.28% | 53,828 |
| Feb 13, 2026 | 7,140.00 | 7,300.00 | 7,090.00 | 7,220.00 | 7,029.71 | 1.12% | 47,448 |
| Feb 12, 2026 | 7,020.00 | 7,170.00 | 6,990.00 | 7,140.00 | 6,951.82 | 2.59% | 51,469 |
| Feb 11, 2026 | 6,950.00 | 6,980.00 | 6,780.00 | 6,960.00 | 6,776.57 | 0.14% | 57,082 |
| Feb 10, 2026 | 6,800.00 | 6,990.00 | 6,660.00 | 6,950.00 | 6,766.83 | 2.21% | 64,327 |
| Feb 9, 2026 | 6,600.00 | 7,200.00 | 6,320.00 | 6,800.00 | 6,620.78 | 4.45% | 104,685 |
| Feb 6, 2026 | 6,500.00 | 6,520.00 | 6,130.00 | 6,510.00 | 6,338.43 | 0.15% | 58,692 |
| Feb 5, 2026 | 6,240.00 | 6,530.00 | 6,190.00 | 6,500.00 | 6,328.69 | 4.17% | 88,494 |
| Feb 4, 2026 | 6,000.00 | 6,280.00 | 5,930.00 | 6,240.00 | 6,075.54 | 4.00% | 57,004 |
| Feb 3, 2026 | 5,860.00 | 6,010.00 | 5,850.00 | 6,000.00 | 5,841.87 | 2.74% | 30,598 |
| Feb 2, 2026 | 6,030.00 | 6,050.00 | 5,780.00 | 5,840.00 | 5,686.08 | -2.34% | 59,802 |
| Jan 30, 2026 | 5,900.00 | 6,050.00 | 5,810.00 | 5,980.00 | 5,822.39 | 1.36% | 58,182 |
| Jan 29, 2026 | 5,750.00 | 5,950.00 | 5,600.00 | 5,900.00 | 5,744.50 | 2.61% | 101,559 |
| Jan 28, 2026 | 5,750.00 | 5,870.00 | 5,680.00 | 5,750.00 | 5,598.46 | - | 46,716 |
| Jan 27, 2026 | 5,870.00 | 5,870.00 | 5,620.00 | 5,750.00 | 5,598.46 | -1.03% | 136,020 |
| Jan 26, 2026 | 5,940.00 | 5,940.00 | 5,730.00 | 5,810.00 | 5,656.88 | 0.17% | 103,895 |
| Jan 23, 2026 | 5,780.00 | 5,870.00 | 5,730.00 | 5,800.00 | 5,647.14 | 0.52% | 86,652 |
| Jan 22, 2026 | 5,820.00 | 5,980.00 | 5,770.00 | 5,770.00 | 5,617.93 | -0.86% | 70,669 |
| Jan 21, 2026 | 5,780.00 | 5,910.00 | 5,680.00 | 5,820.00 | 5,666.61 | -0.68% | 56,218 |
| Jan 20, 2026 | 5,750.00 | 5,910.00 | 5,620.00 | 5,860.00 | 5,705.56 | 1.91% | 50,667 |
| Jan 19, 2026 | 5,820.00 | 5,850.00 | 5,700.00 | 5,750.00 | 5,598.46 | 0.17% | 53,750 |
| Jan 16, 2026 | 5,700.00 | 5,850.00 | 5,660.00 | 5,740.00 | 5,588.72 | 0.88% | 42,646 |
| Jan 15, 2026 | 5,650.00 | 5,710.00 | 5,580.00 | 5,690.00 | 5,540.04 | 0.71% | 61,949 |
| Jan 14, 2026 | 5,690.00 | 5,690.00 | 5,460.00 | 5,650.00 | 5,501.09 | 1.80% | 45,623 |
| Jan 13, 2026 | 5,450.00 | 5,680.00 | 5,450.00 | 5,550.00 | 5,403.73 | 0.54% | 15,033 |
| Jan 12, 2026 | 5,620.00 | 5,700.00 | 5,520.00 | 5,520.00 | 5,374.52 | -1.78% | 34,097 |
| Jan 9, 2026 | 5,790.00 | 5,790.00 | 5,530.00 | 5,620.00 | 5,471.88 | 0.18% | 12,963 |
| Jan 8, 2026 | 5,760.00 | 5,790.00 | 5,580.00 | 5,610.00 | 5,462.15 | -2.60% | 34,935 |
| Jan 7, 2026 | 5,910.00 | 5,980.00 | 5,730.00 | 5,760.00 | 5,608.19 | -2.54% | 46,644 |
| Jan 6, 2026 | 6,080.00 | 6,080.00 | 5,900.00 | 5,910.00 | 5,754.24 | -3.90% | 35,525 |
| Jan 5, 2026 | 5,970.00 | 6,150.00 | 5,920.00 | 6,150.00 | 5,987.91 | 3.02% | 34,715 |
| Jan 2, 2026 | 6,130.00 | 6,210.00 | 5,970.00 | 5,970.00 | 5,812.66 | -1.49% | 56,904 |
| Dec 30, 2025 | 5,950.00 | 6,100.00 | 5,820.00 | 6,060.00 | 5,900.29 | 3.24% | 21,677 |
| Dec 29, 2025 | 5,990.00 | 5,990.00 | 5,840.00 | 5,870.00 | 5,715.29 | -2.49% | 53,041 |
| Dec 26, 2025 | 6,110.00 | 6,120.00 | 5,950.00 | 6,020.00 | 5,861.34 | -1.47% | 17,496 |
| Dec 24, 2025 | 6,110.00 | 6,160.00 | 6,040.00 | 6,110.00 | 5,948.97 | - | 21,195 |
| Dec 23, 2025 | 6,260.00 | 6,270.00 | 6,100.00 | 6,110.00 | 5,948.97 | -2.55% | 39,479 |
| Dec 22, 2025 | 6,280.00 | 6,280.00 | 6,180.00 | 6,270.00 | 6,104.75 | -0.16% | 17,571 |
| Dec 19, 2025 | 6,320.00 | 6,450.00 | 6,210.00 | 6,280.00 | 6,114.49 | -1.41% | 80,385 |
| Dec 18, 2025 | 6,350.00 | 6,410.00 | 6,170.00 | 6,370.00 | 6,202.12 | -0.78% | 38,914 |
| Dec 17, 2025 | 6,350.00 | 6,460.00 | 6,240.00 | 6,420.00 | 6,250.80 | 1.90% | 33,758 |
| Dec 16, 2025 | 6,450.00 | 6,570.00 | 6,300.00 | 6,300.00 | 6,133.96 | -2.48% | 38,237 |
| Dec 15, 2025 | 6,450.00 | 6,570.00 | 6,350.00 | 6,460.00 | 6,289.74 | - | 50,857 |
| Dec 12, 2025 | 6,280.00 | 6,540.00 | 6,280.00 | 6,460.00 | 6,289.74 | 2.54% | 28,570 |
| Dec 11, 2025 | 6,250.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,133.96 | 0.80% | 35,622 |
| Dec 10, 2025 | 6,270.00 | 6,360.00 | 6,200.00 | 6,250.00 | 6,085.28 | -0.95% | 29,284 |
| Dec 9, 2025 | 6,120.00 | 6,310.00 | 6,080.00 | 6,310.00 | 6,143.70 | 2.10% | 26,738 |
| Dec 8, 2025 | 6,370.00 | 6,370.00 | 6,080.00 | 6,180.00 | 6,017.12 | -2.98% | 97,987 |
| Dec 5, 2025 | 6,340.00 | 6,390.00 | 6,220.00 | 6,370.00 | 6,202.12 | 0.95% | 35,928 |
| Dec 4, 2025 | 6,240.00 | 6,340.00 | 6,130.00 | 6,310.00 | 6,143.70 | 1.28% | 40,062 |
| Dec 3, 2025 | 6,160.00 | 6,370.00 | 6,090.00 | 6,230.00 | 6,065.81 | 2.13% | 54,921 |
| Dec 2, 2025 | 5,870.00 | 6,190.00 | 5,820.00 | 6,100.00 | 5,939.23 | 3.92% | 55,230 |
| Dec 1, 2025 | 5,980.00 | 6,000.00 | 5,710.00 | 5,870.00 | 5,715.29 | 0.17% | 42,436 |