Skip to main content
Nexen Corporation (KRX:005725)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,750.00
+80.00 (1.71%)
At close: Dec 5, 2025

Nexen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%2,166
Dec 3, 20254,540.004,695.004,540.004,685.004,685.003.31%1,006
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%405
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
Oct 1, 20254,655.004,790.004,655.004,700.004,700.00-3.29%1,152
Sep 30, 20254,940.004,940.004,860.004,860.004,860.00-1.72%297
Sep 29, 20254,720.005,140.004,720.004,945.004,945.004.77%534
Sep 26, 20254,790.004,790.004,720.004,720.004,720.00-1.67%223
Sep 25, 20254,790.004,800.004,780.004,800.004,800.00-6,174
Sep 24, 20254,855.004,855.004,800.004,800.004,800.00-1.03%16
Sep 23, 20254,975.004,975.004,710.004,850.004,850.00-2.81%1,218
Sep 22, 20254,995.004,995.004,990.004,990.004,990.00-0.10%586
Sep 19, 20255,050.005,050.004,900.004,995.004,995.000.71%1,382
Sep 18, 20254,950.004,975.004,950.004,960.004,960.000.20%5,110
Sep 17, 20254,980.004,980.004,950.004,950.004,950.00-0.70%5,774
Sep 16, 20255,040.005,040.004,810.004,985.004,985.003.64%3,266
Sep 15, 20254,800.004,810.004,800.004,810.004,810.003.66%4,173
Sep 12, 20254,525.004,640.004,525.004,640.004,640.000.43%4,877
Sep 11, 20254,635.004,635.004,605.004,620.004,620.000.87%2,573
Sep 10, 20254,695.004,695.004,570.004,580.004,580.000.22%1,571
Sep 9, 20254,585.004,585.004,560.004,570.004,570.001.67%3,654
Sep 8, 20254,475.004,495.004,445.004,495.004,495.002.04%1,495
Sep 5, 20254,405.004,405.004,370.004,405.004,405.00-988
Sep 4, 20254,490.004,490.004,405.004,405.004,405.00-1.89%747
Sep 3, 20254,535.004,535.004,350.004,490.004,490.00-0.99%488
Sep 2, 20254,420.004,535.004,420.004,535.004,535.002.49%1,139
Sep 1, 20254,405.004,575.004,330.004,425.004,425.00-13,159
Aug 29, 20254,300.004,430.004,300.004,425.004,425.00-1.23%10,556
Aug 28, 20254,555.004,555.004,310.004,480.004,480.001.24%1,565
Aug 27, 20254,275.004,595.004,275.004,425.004,425.00-1,419
Aug 26, 20254,525.004,525.004,295.004,425.004,425.000.80%1,786
Aug 25, 20254,390.004,390.004,390.004,390.004,390.001.50%1,547
Aug 22, 20254,275.004,325.004,225.004,325.004,325.001.05%6,127
Aug 21, 20254,310.004,310.004,205.004,280.004,280.002.27%3,748
Aug 20, 20254,200.004,200.004,175.004,185.004,185.00-0.83%4,598
Aug 19, 20254,125.004,220.004,125.004,220.004,220.001.08%10,721
Aug 18, 20254,200.004,220.004,175.004,175.004,175.00-1.07%10,590
Aug 14, 20254,260.004,260.004,220.004,220.004,220.00-1.06%1,909
Aug 13, 20254,300.004,300.004,215.004,265.004,265.00-1.04%3,297
Aug 12, 20254,485.004,485.004,310.004,310.004,310.00-0.35%4,899
Aug 11, 20254,405.004,405.004,325.004,325.004,325.00-3.89%1,840
Aug 8, 20254,500.004,500.004,470.004,500.004,500.000.11%3,510
Aug 7, 20254,590.004,590.004,485.004,495.004,495.00-4.26%1,982
Aug 6, 20254,930.004,930.004,695.004,695.004,695.004.45%117
Aug 5, 20254,480.004,495.004,465.004,495.004,495.000.45%2,197
Aug 4, 20254,445.004,490.004,445.004,475.004,475.000.67%5,748
Aug 1, 20254,545.004,545.004,445.004,445.004,445.00-1.98%4,326
Jul 31, 20254,580.004,580.004,440.004,535.004,535.001.00%297
Jul 30, 20254,495.004,505.004,490.004,490.004,490.00-0.88%8,151
Jul 29, 20254,595.004,595.004,445.004,530.004,530.00-0.55%1,044
Jul 28, 20254,580.004,695.004,440.004,555.004,555.00-0.55%922
Jul 25, 20254,750.004,750.004,485.004,580.004,580.00-0.87%3,198
Jul 24, 20254,645.004,645.004,170.004,620.004,620.001.32%7,581
Jul 23, 20254,500.004,570.004,420.004,560.004,560.00-0.65%30,243
Jul 22, 20254,750.004,750.004,590.004,590.004,590.00-2.86%6,093
Jul 21, 20255,000.005,000.004,720.004,725.004,725.00-5.50%10,149
Jul 18, 20254,950.005,060.004,800.005,000.005,000.00-1.57%3,077
Jul 17, 20255,080.005,080.005,070.005,080.005,080.00-0.20%1,383
Jul 16, 20255,100.005,100.005,090.005,090.005,090.000.59%1,350
Jul 15, 20255,050.005,070.005,040.005,060.005,060.00-0.78%1,794
Jul 14, 20254,895.005,100.004,880.005,100.005,100.006.47%11,718
Jul 11, 20254,800.004,820.004,775.004,790.004,790.001.38%4,332