Nexen Tire Corporation (KRX:002350)
South Korea
· Delayed Price · Currency is KRW 7,810.00
+80.00 (1.03%)
At close: Dec 5, 2025
Nexen Tire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,700.00 | 7,870.00 | 7,600.00 | 7,810.00 | 7,810.00 | 1.03% | 174,554 |
| Dec 4, 2025 | 7,750.00 | 7,890.00 | 7,690.00 | 7,730.00 | 7,730.00 | 0.26% | 252,774 |
| Dec 3, 2025 | 7,600.00 | 7,800.00 | 7,540.00 | 7,710.00 | 7,710.00 | 1.31% | 172,643 |
| Dec 2, 2025 | 7,370.00 | 7,630.00 | 7,320.00 | 7,610.00 | 7,610.00 | 3.82% | 183,190 |
| Dec 1, 2025 | 7,440.00 | 7,500.00 | 7,290.00 | 7,330.00 | 7,330.00 | -1.61% | 158,389 |
| Nov 28, 2025 | 7,450.00 | 7,530.00 | 7,420.00 | 7,450.00 | 7,450.00 | - | 105,224 |
| Nov 27, 2025 | 7,390.00 | 7,480.00 | 7,290.00 | 7,450.00 | 7,450.00 | 1.78% | 144,974 |
| Nov 26, 2025 | 7,280.00 | 7,400.00 | 7,220.00 | 7,320.00 | 7,320.00 | 0.55% | 130,724 |
| Nov 25, 2025 | 7,160.00 | 7,410.00 | 7,160.00 | 7,280.00 | 7,280.00 | 0.83% | 192,016 |
| Nov 24, 2025 | 7,400.00 | 7,450.00 | 7,210.00 | 7,220.00 | 7,220.00 | -0.96% | 189,277 |
| Nov 21, 2025 | 6,980.00 | 7,390.00 | 6,930.00 | 7,290.00 | 7,290.00 | 2.68% | 194,098 |
| Nov 20, 2025 | 7,190.00 | 7,190.00 | 7,010.00 | 7,100.00 | 7,100.00 | -1.39% | 201,093 |
| Nov 19, 2025 | 7,190.00 | 7,260.00 | 7,090.00 | 7,200.00 | 7,200.00 | -0.28% | 155,763 |
| Nov 18, 2025 | 7,460.00 | 7,490.00 | 7,100.00 | 7,220.00 | 7,220.00 | -3.86% | 363,289 |
| Nov 17, 2025 | 7,760.00 | 7,760.00 | 7,440.00 | 7,510.00 | 7,510.00 | -3.96% | 210,255 |
| Nov 14, 2025 | 7,710.00 | 7,880.00 | 7,670.00 | 7,820.00 | 7,820.00 | 0.26% | 275,329 |
| Nov 13, 2025 | 7,750.00 | 8,010.00 | 7,710.00 | 7,800.00 | 7,800.00 | -0.13% | 290,063 |
| Nov 12, 2025 | 7,720.00 | 7,910.00 | 7,610.00 | 7,810.00 | 7,810.00 | 4.69% | 494,849 |
| Nov 11, 2025 | 7,270.00 | 7,490.00 | 7,270.00 | 7,460.00 | 7,460.00 | -0.27% | 226,796 |
| Nov 10, 2025 | 6,970.00 | 7,590.00 | 6,940.00 | 7,480.00 | 7,480.00 | 6.70% | 732,976 |
| Nov 7, 2025 | 6,600.00 | 7,020.00 | 6,560.00 | 7,010.00 | 7,010.00 | 3.85% | 524,262 |
| Nov 6, 2025 | 6,300.00 | 6,830.00 | 6,290.00 | 6,750.00 | 6,750.00 | 8.87% | 602,565 |
| Nov 5, 2025 | 6,190.00 | 6,430.00 | 5,990.00 | 6,200.00 | 6,200.00 | -0.64% | 226,182 |
| Nov 4, 2025 | 6,320.00 | 6,320.00 | 6,140.00 | 6,240.00 | 6,240.00 | -0.48% | 173,043 |
| Nov 3, 2025 | 6,510.00 | 6,510.00 | 6,250.00 | 6,270.00 | 6,270.00 | -2.34% | 177,659 |
| Oct 31, 2025 | 6,350.00 | 6,530.00 | 6,330.00 | 6,420.00 | 6,420.00 | 0.31% | 129,840 |
| Oct 30, 2025 | 6,670.00 | 6,680.00 | 6,380.00 | 6,400.00 | 6,400.00 | 0.79% | 253,787 |
| Oct 29, 2025 | 6,280.00 | 6,360.00 | 6,250.00 | 6,350.00 | 6,350.00 | 1.11% | 87,714 |
| Oct 28, 2025 | 6,400.00 | 6,400.00 | 6,240.00 | 6,280.00 | 6,280.00 | -1.10% | 99,473 |
| Oct 27, 2025 | 6,260.00 | 6,350.00 | 6,180.00 | 6,350.00 | 6,350.00 | 1.60% | 123,127 |
| Oct 24, 2025 | 6,330.00 | 6,340.00 | 5,890.00 | 6,250.00 | 6,250.00 | -0.79% | 130,330 |
| Oct 23, 2025 | 6,350.00 | 6,350.00 | 6,200.00 | 6,300.00 | 6,300.00 | -0.79% | 85,760 |
| Oct 22, 2025 | 6,360.00 | 6,390.00 | 6,200.00 | 6,350.00 | 6,350.00 | 1.93% | 195,957 |
| Oct 21, 2025 | 6,210.00 | 6,320.00 | 6,170.00 | 6,230.00 | 6,230.00 | - | 106,158 |
| Oct 20, 2025 | 6,160.00 | 6,250.00 | 6,100.00 | 6,230.00 | 6,230.00 | 1.47% | 143,077 |
| Oct 17, 2025 | 6,190.00 | 6,190.00 | 6,030.00 | 6,140.00 | 6,140.00 | 0.82% | 120,186 |
| Oct 16, 2025 | 6,090.00 | 6,210.00 | 5,980.00 | 6,090.00 | 6,090.00 | 2.35% | 229,272 |
| Oct 15, 2025 | 5,930.00 | 6,100.00 | 5,930.00 | 5,950.00 | 5,950.00 | -0.34% | 81,582 |
| Oct 14, 2025 | 5,790.00 | 6,010.00 | 5,790.00 | 5,970.00 | 5,970.00 | -0.67% | 63,421 |
| Oct 13, 2025 | 5,890.00 | 6,010.00 | 5,750.00 | 6,010.00 | 6,010.00 | 1.69% | 58,433 |
| Oct 10, 2025 | 5,890.00 | 5,930.00 | 5,850.00 | 5,910.00 | 5,910.00 | -0.34% | 17,353 |
| Oct 2, 2025 | 5,810.00 | 5,940.00 | 5,770.00 | 5,930.00 | 5,930.00 | 2.07% | 90,961 |
| Oct 1, 2025 | 5,910.00 | 5,910.00 | 5,730.00 | 5,810.00 | 5,810.00 | -0.68% | 49,041 |
| Sep 30, 2025 | 5,850.00 | 5,850.00 | 5,790.00 | 5,850.00 | 5,850.00 | 0.17% | 40,124 |
| Sep 29, 2025 | 5,860.00 | 5,900.00 | 5,800.00 | 5,840.00 | 5,840.00 | - | 31,695 |
| Sep 26, 2025 | 5,940.00 | 5,940.00 | 5,820.00 | 5,840.00 | 5,840.00 | -1.68% | 74,128 |
| Sep 25, 2025 | 5,910.00 | 5,940.00 | 5,810.00 | 5,940.00 | 5,940.00 | 1.37% | 26,982 |
| Sep 24, 2025 | 5,980.00 | 5,980.00 | 5,850.00 | 5,860.00 | 5,860.00 | -1.84% | 67,378 |
| Sep 23, 2025 | 5,980.00 | 5,980.00 | 5,930.00 | 5,970.00 | 5,970.00 | -0.17% | 41,745 |
| Sep 22, 2025 | 5,940.00 | 6,010.00 | 5,910.00 | 5,980.00 | 5,980.00 | 1.18% | 31,500 |