• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.13% Nasdaq Up0.70%

    More On 005720.KS

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    • Analyst Opinion
    • Analyst Estimates

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Nexen Corp. (005720.KS)

    -KSE
    86,100.00 Up 500.00(0.58%) 1:00AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Dec 26, 201486,000.0086,400.0085,300.0086,100.0012,40086,100.00
    Dec 25, 201486,000.0086,000.0086,000.0086,000.00086,000.00
    Dec 24, 201486,500.0086,500.0085,100.0086,000.001,40086,000.00
    Dec 23, 201485,700.0086,500.0085,000.0086,500.001,30086,500.00
    Dec 22, 201485,800.0085,800.0084,600.0085,700.001,40085,700.00
    Dec 19, 201486,100.0086,900.0084,900.0085,800.001,90085,800.00
    Dec 18, 201485,600.0086,200.0084,700.0086,100.004,80086,100.00
    Dec 17, 201484,600.0086,000.0084,400.0085,100.003,00085,100.00
    Dec 16, 201486,500.0086,500.0084,300.0084,300.002,40084,300.00
    Dec 15, 201484,500.0086,700.0084,500.0085,300.003,50085,300.00
    Dec 12, 201486,100.0086,100.0084,500.0084,700.001,30084,700.00
    Dec 11, 201486,300.0086,300.0085,000.0086,000.001,90086,000.00
    Dec 10, 201487,100.0087,700.0084,700.0086,400.005,10086,400.00
    Dec 9, 201487,900.0087,900.0086,300.0087,100.002,50087,100.00
    Dec 8, 201486,500.0087,400.0086,500.0086,800.001,40086,800.00
    Dec 5, 201487,900.0088,200.0086,200.0087,500.003,10087,500.00
    Dec 4, 201487,200.0088,500.0087,100.0087,900.002,00087,900.00
    Dec 3, 201486,800.0088,400.0086,800.0088,400.001,20088,400.00
    Dec 2, 201487,000.0088,200.0086,000.0088,000.001,70088,000.00
    Dec 1, 201487,800.0087,800.0085,200.0087,000.001,10087,000.00
    Nov 28, 201487,600.0088,500.0086,400.0086,900.003,10086,900.00
    Nov 27, 201487,500.0088,800.0085,000.0088,800.003,50088,800.00
    Nov 26, 201488,900.0088,900.0085,300.0086,500.001,60086,500.00
    Nov 25, 201486,900.0088,000.0085,600.0088,000.002,10088,000.00
    Nov 24, 201487,500.0087,900.0085,800.0087,200.001,00087,200.00
    Nov 21, 201487,100.0087,700.0084,400.0087,500.009,70087,500.00
    Nov 20, 201487,500.0089,400.0084,400.0087,200.002,30087,200.00
    Nov 19, 201485,300.0088,300.0084,400.0087,500.002,80087,500.00
    Nov 18, 201485,700.0085,700.0083,100.0084,300.002,80084,300.00
    Nov 17, 201484,800.0086,000.0084,100.0084,600.003,00084,600.00
    Nov 14, 201484,800.0086,000.0084,800.0084,800.001,40084,800.00
    Nov 13, 201485,200.0086,500.0084,100.0084,800.002,60084,800.00
    Nov 12, 201487,000.0087,100.0084,800.0085,900.002,20085,900.00
    Nov 11, 201487,500.0087,500.0083,900.0085,900.003,40085,900.00
    Nov 10, 201485,500.0087,800.0084,500.0084,900.0090084,900.00
    Nov 7, 201485,200.0085,900.0083,900.0084,100.002,10084,100.00
    Nov 6, 201484,200.0085,900.0082,900.0084,000.004,30084,000.00
    Nov 5, 201485,300.0086,000.0084,200.0084,200.002,60084,200.00
    Nov 4, 201486,100.0086,500.0084,100.0084,100.005,10084,100.00
    Nov 3, 201486,500.0087,500.0085,800.0086,600.002,70086,600.00
    Oct 31, 201487,000.0088,400.0086,100.0087,000.003,20087,000.00
    Oct 30, 201488,300.0088,300.0086,500.0087,800.001,90087,800.00
    Oct 29, 201487,400.0088,400.0086,500.0087,200.006,10087,200.00
    Oct 28, 201489,100.0089,100.0087,200.0087,200.002,60087,200.00
    Oct 27, 201490,000.0090,500.0088,000.0089,100.003,00089,100.00
    Oct 24, 201493,200.0093,200.0086,700.0090,000.0012,90090,000.00
    Oct 23, 201492,700.0093,900.0091,500.0092,100.002,70092,100.00
    Oct 22, 201494,500.0094,500.0092,500.0092,500.002,80092,500.00
    Oct 21, 201491,300.0094,400.0091,000.0093,900.003,10093,900.00
    Oct 20, 201493,200.0093,200.0090,500.0091,300.002,30091,300.00
    Oct 17, 201490,800.0093,500.0090,600.0092,300.003,40092,300.00
    Oct 16, 201491,500.0093,000.0091,000.0091,800.005,60091,800.00
    Oct 15, 201491,300.0093,500.0091,300.0091,600.003,80091,600.00
    Oct 14, 201491,300.0092,700.0091,200.0092,300.005,20092,300.00
    Oct 13, 201494,000.0094,000.0091,500.0092,500.004,80092,500.00
    Oct 10, 201495,200.0095,200.0091,600.0094,400.003,00094,400.00
    Oct 9, 201494,600.0094,600.0094,600.0094,600.00094,600.00
    Oct 8, 201493,600.0095,400.0092,900.0094,600.004,90094,600.00
    Oct 7, 201494,000.0094,500.0091,800.0093,400.001,90093,400.00
    Oct 6, 201497,000.0097,000.0092,800.0093,000.005,40093,000.00
    Oct 3, 201496,500.0096,500.0096,500.0096,500.00096,500.00
    Oct 2, 201495,900.0097,000.0093,600.0096,500.008,30096,500.00
    Oct 1, 201494,800.0096,800.0093,600.0094,800.004,50094,800.00
    Sep 30, 201497,000.0098,000.0094,500.0094,700.003,20094,700.00
    Sep 29, 201497,600.0098,900.0095,100.0097,000.005,30097,000.00
    Sep 26, 201491,100.0099,800.0090,200.0097,500.0011,20097,500.00
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in KRW.