Nexen Corporation (KRX:005720)
South Korea
· Delayed Price · Currency is KRW 6,370.00
+60.00 (0.95%)
At close: Dec 5, 2025
Nexen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,340.00 | 6,390.00 | 6,220.00 | 6,370.00 | 6,370.00 | 0.95% | 35,882 |
| Dec 4, 2025 | 6,240.00 | 6,340.00 | 6,130.00 | 6,310.00 | 6,310.00 | 1.28% | 40,062 |
| Dec 3, 2025 | 6,160.00 | 6,370.00 | 6,090.00 | 6,230.00 | 6,230.00 | 2.13% | 54,586 |
| Dec 2, 2025 | 5,870.00 | 6,190.00 | 5,820.00 | 6,100.00 | 6,100.00 | 3.92% | 55,225 |
| Dec 1, 2025 | 5,980.00 | 6,000.00 | 5,710.00 | 5,870.00 | 5,870.00 | 0.17% | 42,436 |
| Nov 28, 2025 | 5,650.00 | 5,910.00 | 5,640.00 | 5,860.00 | 5,860.00 | 3.90% | 33,874 |
| Nov 27, 2025 | 5,710.00 | 5,750.00 | 5,620.00 | 5,640.00 | 5,640.00 | -1.05% | 24,495 |
| Nov 26, 2025 | 5,600.00 | 5,700.00 | 5,540.00 | 5,700.00 | 5,700.00 | 1.79% | 13,566 |
| Nov 25, 2025 | 5,500.00 | 5,780.00 | 5,500.00 | 5,600.00 | 5,600.00 | -0.71% | 34,700 |
| Nov 24, 2025 | 5,780.00 | 5,830.00 | 5,620.00 | 5,640.00 | 5,640.00 | -0.70% | 38,227 |
| Nov 21, 2025 | 5,610.00 | 5,690.00 | 5,550.00 | 5,680.00 | 5,680.00 | 0.53% | 23,130 |
| Nov 20, 2025 | 5,550.00 | 5,700.00 | 5,500.00 | 5,650.00 | 5,650.00 | 1.99% | 16,057 |
| Nov 19, 2025 | 5,620.00 | 5,640.00 | 5,510.00 | 5,540.00 | 5,540.00 | -1.25% | 24,272 |
| Nov 18, 2025 | 5,710.00 | 5,810.00 | 5,570.00 | 5,610.00 | 5,610.00 | -3.44% | 49,368 |
| Nov 17, 2025 | 5,760.00 | 5,900.00 | 5,690.00 | 5,810.00 | 5,810.00 | 0.69% | 425,979 |
| Nov 14, 2025 | 5,840.00 | 5,910.00 | 5,750.00 | 5,770.00 | 5,770.00 | -1.20% | 25,211 |
| Nov 13, 2025 | 5,890.00 | 5,980.00 | 5,750.00 | 5,840.00 | 5,840.00 | -0.85% | 37,200 |
| Nov 12, 2025 | 5,650.00 | 5,940.00 | 5,640.00 | 5,890.00 | 5,890.00 | 4.25% | 58,037 |
| Nov 11, 2025 | 5,760.00 | 5,820.00 | 5,650.00 | 5,650.00 | 5,650.00 | -1.91% | 30,402 |
| Nov 10, 2025 | 5,370.00 | 5,760.00 | 5,360.00 | 5,760.00 | 5,760.00 | 6.08% | 54,557 |
| Nov 7, 2025 | 5,370.00 | 5,430.00 | 5,240.00 | 5,430.00 | 5,430.00 | 0.37% | 21,126 |
| Nov 6, 2025 | 5,040.00 | 5,440.00 | 5,000.00 | 5,410.00 | 5,410.00 | 7.34% | 43,792 |
| Nov 5, 2025 | 5,220.00 | 5,220.00 | 4,965.00 | 5,040.00 | 5,040.00 | -1.75% | 60,457 |
| Nov 4, 2025 | 5,430.00 | 5,430.00 | 5,100.00 | 5,130.00 | 5,130.00 | -2.47% | 66,552 |
| Nov 3, 2025 | 5,360.00 | 5,360.00 | 5,210.00 | 5,260.00 | 5,260.00 | -1.68% | 57,091 |
| Oct 31, 2025 | 5,320.00 | 5,370.00 | 5,260.00 | 5,350.00 | 5,350.00 | 0.56% | 18,784 |
| Oct 30, 2025 | 5,380.00 | 5,530.00 | 5,300.00 | 5,320.00 | 5,320.00 | -0.37% | 30,483 |
| Oct 29, 2025 | 5,440.00 | 5,450.00 | 5,320.00 | 5,340.00 | 5,340.00 | -1.84% | 30,310 |
| Oct 28, 2025 | 5,420.00 | 5,470.00 | 5,290.00 | 5,440.00 | 5,440.00 | 0.55% | 41,725 |
| Oct 27, 2025 | 5,550.00 | 5,580.00 | 5,400.00 | 5,410.00 | 5,410.00 | -0.55% | 81,794 |
| Oct 24, 2025 | 5,500.00 | 5,500.00 | 5,400.00 | 5,440.00 | 5,440.00 | -1.09% | 30,832 |
| Oct 23, 2025 | 5,520.00 | 5,560.00 | 5,440.00 | 5,500.00 | 5,500.00 | -0.18% | 36,184 |
| Oct 22, 2025 | 5,560.00 | 5,560.00 | 5,400.00 | 5,510.00 | 5,510.00 | -0.90% | 29,184 |
| Oct 21, 2025 | 5,550.00 | 5,610.00 | 5,490.00 | 5,560.00 | 5,560.00 | 0.18% | 15,428 |
| Oct 20, 2025 | 5,360.00 | 5,570.00 | 5,360.00 | 5,550.00 | 5,550.00 | 3.74% | 11,506 |
| Oct 17, 2025 | 5,510.00 | 5,520.00 | 5,340.00 | 5,350.00 | 5,350.00 | -2.90% | 44,827 |
| Oct 16, 2025 | 5,710.00 | 5,790.00 | 5,510.00 | 5,510.00 | 5,510.00 | -1.43% | 24,071 |
| Oct 15, 2025 | 5,380.00 | 5,620.00 | 5,350.00 | 5,590.00 | 5,590.00 | 3.90% | 23,279 |
| Oct 14, 2025 | 5,400.00 | 5,490.00 | 5,340.00 | 5,380.00 | 5,380.00 | -0.37% | 15,056 |
| Oct 13, 2025 | 5,390.00 | 5,550.00 | 5,290.00 | 5,400.00 | 5,400.00 | -2.88% | 65,472 |
| Oct 10, 2025 | 5,570.00 | 5,620.00 | 5,430.00 | 5,560.00 | 5,560.00 | -0.18% | 37,348 |
| Oct 2, 2025 | 5,550.00 | 5,670.00 | 5,500.00 | 5,570.00 | 5,570.00 | 0.54% | 491,780 |
| Oct 1, 2025 | 5,590.00 | 5,650.00 | 5,530.00 | 5,540.00 | 5,540.00 | -0.89% | 13,326 |
| Sep 30, 2025 | 5,700.00 | 5,730.00 | 5,520.00 | 5,590.00 | 5,590.00 | -1.76% | 28,973 |
| Sep 29, 2025 | 5,700.00 | 5,740.00 | 5,660.00 | 5,690.00 | 5,690.00 | 0.71% | 12,453 |
| Sep 26, 2025 | 5,820.00 | 5,840.00 | 5,630.00 | 5,650.00 | 5,650.00 | -3.75% | 38,309 |
| Sep 25, 2025 | 5,950.00 | 5,950.00 | 5,820.00 | 5,870.00 | 5,870.00 | -1.51% | 28,371 |
| Sep 24, 2025 | 6,030.00 | 6,030.00 | 5,780.00 | 5,960.00 | 5,960.00 | -1.00% | 53,089 |
| Sep 23, 2025 | 6,350.00 | 6,370.00 | 5,950.00 | 6,020.00 | 6,020.00 | -5.49% | 80,973 |
| Sep 22, 2025 | 6,530.00 | 6,550.00 | 6,250.00 | 6,370.00 | 6,370.00 | -0.78% | 37,160 |