Skip to main content
Nexen Corporation (KRX:005725)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,330.00
-130.00 (-2.91%)
At close: Mar 9, 2026

Nexen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,420.004,460.004,420.004,460.004,460.00-0.34%798
Mar 5, 20264,510.004,520.004,460.004,475.004,475.000.34%5,852
Mar 4, 20264,595.004,595.004,450.004,460.004,460.00-1.00%1,794
Mar 3, 20264,595.004,595.004,505.004,505.004,505.00-1.53%2,786
Feb 27, 20264,800.004,800.004,575.004,575.004,575.00-2.45%11,728
Feb 26, 20264,710.004,790.004,690.004,690.004,690.00-7.31%78,769
Feb 25, 20265,280.005,280.005,060.005,060.005,060.00-3.25%20,611
Feb 24, 20265,330.005,330.005,170.005,230.005,230.00-3.15%4,843
Feb 23, 20265,570.005,570.005,070.005,400.005,400.006.72%5,251
Feb 20, 20265,050.005,190.005,050.005,060.005,060.001.00%5,581
Feb 19, 20265,000.005,010.005,000.005,010.005,010.000.20%2,786
Feb 13, 20264,850.005,120.004,850.005,000.005,000.003.09%3,319
Feb 12, 20264,800.004,855.004,800.004,850.004,850.002.21%3,839
Feb 11, 20264,800.004,800.004,745.004,745.004,745.00-0.63%2,993
Feb 10, 20264,615.004,775.004,615.004,775.004,775.000.32%5,978
Feb 9, 20264,520.004,770.004,520.004,760.004,760.00-1,316
Feb 6, 20264,770.004,770.004,715.004,760.004,760.00-0.21%1,670
Feb 5, 20264,770.004,770.004,645.004,770.004,770.00-8,775
Feb 4, 20264,530.004,790.004,530.004,770.004,770.005.30%163
Feb 3, 20264,405.004,800.004,400.004,530.004,530.001.23%4,230
Feb 2, 20264,400.004,480.004,400.004,475.004,475.00-0.11%1,812
Jan 30, 20264,500.004,500.004,480.004,480.004,480.000.90%871
Jan 29, 20264,450.004,480.004,440.004,440.004,440.000.91%3,525
Jan 28, 20264,440.004,440.004,400.004,400.004,400.00-0.90%4,539
Jan 27, 20264,450.004,450.004,440.004,440.004,440.000.45%100
Jan 26, 20264,420.004,420.004,420.004,420.004,420.00-1,039
Jan 23, 20264,195.004,430.004,195.004,420.004,420.000.23%457
Jan 22, 20264,380.004,410.004,380.004,410.004,410.000.11%6,886
Jan 21, 20264,470.004,470.004,400.004,405.004,405.00-1.67%332
Jan 20, 20264,445.004,485.004,445.004,480.004,480.001.70%444
Jan 19, 20264,450.004,450.004,400.004,405.004,405.000.11%3,371
Jan 16, 20264,445.004,445.004,400.004,400.004,400.00-2,205
Jan 15, 20264,440.004,440.004,360.004,400.004,400.00-0.11%3,155
Jan 14, 20264,465.004,465.004,390.004,405.004,405.000.11%6,924
Jan 13, 20264,460.004,460.004,360.004,400.004,400.00-0.68%581
Jan 12, 20264,460.004,460.004,370.004,430.004,430.00-0.67%592
Jan 9, 20264,480.004,480.004,455.004,460.004,460.00-0.34%640
Jan 8, 20264,465.004,480.004,445.004,475.004,475.00-0.11%1,902
Jan 7, 20264,470.004,480.004,460.004,480.004,480.00-5,150
Jan 6, 20264,495.004,495.004,440.004,480.004,480.000.67%886
Jan 5, 20264,305.004,495.004,305.004,450.004,450.00-1.00%6,328
Jan 2, 20264,500.004,500.004,465.004,495.004,495.00-29
Dec 30, 20254,430.004,495.004,425.004,495.004,495.001.47%166
Dec 29, 20254,325.004,430.004,325.004,430.004,430.00-2,370
Dec 26, 20254,410.004,430.004,390.004,430.004,430.000.11%15,064
Dec 24, 20254,635.004,635.004,405.004,425.004,425.000.34%4,467
Dec 23, 20254,520.004,520.004,410.004,410.004,410.00-1.12%222
Dec 22, 20254,315.004,590.004,315.004,460.004,460.00-2.83%2,976
Dec 19, 20254,600.004,600.004,590.004,590.004,590.00-0.22%441
Dec 18, 20254,685.004,685.004,600.004,600.004,600.00-1.39%1,296
Dec 17, 20254,735.004,735.004,665.004,665.004,665.000.32%123
Dec 16, 20254,645.004,650.004,605.004,650.004,650.00-1,932
Dec 15, 20254,795.004,795.004,650.004,650.004,650.00-2.82%1,119
Dec 12, 20254,800.004,800.004,785.004,785.004,785.00-540
Dec 11, 20254,795.004,795.004,785.004,785.004,785.001.81%166
Dec 10, 20254,795.004,795.004,630.004,700.004,700.001.29%991
Dec 9, 20254,610.004,690.004,610.004,640.004,640.000.65%2,865
Dec 8, 20254,750.004,750.004,610.004,610.004,610.00-2.95%2,664
Dec 5, 20254,780.004,780.004,745.004,750.004,750.001.71%44
Dec 4, 20254,505.004,670.004,505.004,670.004,670.00-0.32%2,193
Dec 3, 20254,540.004,695.004,540.004,685.004,685.003.31%1,007
Dec 2, 20254,400.004,545.004,400.004,535.004,535.001.45%6,453
Dec 1, 20254,455.004,540.004,455.004,470.004,470.00-2.83%406
Nov 28, 20254,795.004,795.004,600.004,600.004,600.002.56%443
Nov 27, 20254,480.004,485.004,480.004,485.004,485.001.59%55
Nov 26, 20254,345.004,485.004,345.004,415.004,415.00-1.45%139
Nov 25, 20254,360.004,700.004,360.004,480.004,480.00-193
Nov 24, 20254,480.004,480.004,475.004,480.004,480.00-1,900
Nov 21, 20254,490.004,490.004,480.004,480.004,480.00-0.11%1,266
Nov 20, 20254,470.004,485.004,460.004,485.004,485.00-6,384
Nov 19, 20254,485.004,485.004,485.004,485.004,485.00-0.55%5
Nov 18, 20254,520.004,520.004,510.004,510.004,510.00-0.44%28
Nov 17, 20254,545.004,545.004,530.004,530.004,530.00-0.33%1,850
Nov 14, 20254,330.004,600.004,330.004,545.004,545.00-1.94%372
Nov 13, 20254,690.004,690.004,635.004,635.004,635.001.31%19
Nov 12, 20254,700.004,700.004,575.004,575.004,575.002.12%28
Nov 11, 20254,485.004,485.004,480.004,480.004,480.00-0.11%531
Nov 10, 20254,010.004,495.004,010.004,485.004,485.004.06%1,202
Nov 7, 20254,365.004,365.004,250.004,310.004,310.00-1.37%1,314
Nov 6, 20254,305.004,475.004,305.004,370.004,370.001.51%6,644
Nov 5, 20254,025.004,310.004,025.004,305.004,305.00-2.05%497
Nov 4, 20254,440.004,440.004,300.004,395.004,395.00-1.01%210
Nov 3, 20254,470.004,470.004,300.004,440.004,440.001.95%145
Oct 31, 20254,375.004,375.004,355.004,355.004,355.001.87%64
Oct 30, 20254,290.004,290.004,205.004,275.004,275.00-0.35%1,289
Oct 29, 20254,195.004,300.004,180.004,290.004,290.002.14%8,429
Oct 28, 20254,500.004,500.004,175.004,200.004,200.00-2.67%1,071
Oct 27, 20254,485.004,485.004,315.004,315.004,315.00-1.93%4,191
Oct 24, 20254,380.004,475.004,380.004,400.004,400.00-2.22%5,439
Oct 23, 20254,585.004,585.004,500.004,500.004,500.00-1.96%1,142
Oct 22, 20254,590.004,590.004,590.004,590.004,590.00-0.11%5
Oct 21, 20254,695.004,695.004,595.004,595.004,595.00-2.13%982
Oct 20, 20254,385.004,695.004,385.004,695.004,695.005.15%35
Oct 17, 20255,000.005,000.004,450.004,465.004,465.00-3.77%166
Oct 16, 20254,650.004,775.004,640.004,640.004,640.000.22%3,485
Oct 15, 20254,630.004,630.004,460.004,630.004,630.003.81%538
Oct 14, 20254,500.004,500.004,400.004,460.004,460.00-0.89%462
Oct 13, 20254,530.004,530.004,400.004,500.004,500.00-0.66%770
Oct 10, 20254,695.004,695.004,415.004,530.004,530.00-3.51%5,395
Oct 2, 20254,695.004,695.004,605.004,695.004,695.00-0.11%87