Send me a link:

*Only U.S. numbers are accepted. Text messaging rates may apply.

 Dow Down0.10% Nasdaq Up0.23%

More On 005720.KS

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

  • Analyst Opinion
  • Analyst Estimates
  • Research Reports

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Nexen Corp. (005720.KS)

-KSE
77,000.00 Down 300.00(0.39%) Apr 18, 2:00AM EDT
Get the big picture on all your investments.
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Apr 18, 201476,900.0078,300.0076,800.0077,000.004,50077,000.00
Apr 17, 201478,900.0079,800.0077,300.0077,300.001,80077,300.00
Apr 16, 201477,500.0078,900.0077,200.0078,900.001,30078,900.00
Apr 15, 201478,000.0078,800.0077,100.0077,500.001,60077,500.00
Apr 14, 201477,200.0078,800.0077,200.0078,400.0050078,400.00
Apr 11, 201477,500.0078,800.0077,000.0077,200.001,00077,200.00
Apr 10, 201478,800.0081,200.0077,400.0077,400.001,90077,400.00
Apr 9, 201477,200.0081,000.0077,100.0079,000.002,60079,000.00
Apr 8, 201476,700.0078,400.0076,600.0077,500.001,60077,500.00
Apr 7, 201477,300.0078,800.0076,600.0077,400.002,90077,400.00
Apr 4, 201477,800.0077,900.0077,000.0077,300.006,70077,300.00
Apr 3, 201479,200.0081,000.0077,600.0078,100.004,60078,100.00
Apr 2, 201479,200.0079,200.0078,400.0079,200.001,40079,200.00
Apr 1, 201479,200.0079,500.0078,400.0079,200.001,30079,200.00
Mar 31, 201479,200.0079,500.0078,800.0079,200.0060079,200.00
Mar 28, 201479,200.0079,800.0078,400.0079,200.0090079,200.00
Mar 27, 201478,500.0079,100.0078,000.0078,800.0060078,800.00
Mar 26, 201478,900.0079,000.0078,200.0078,500.003,20078,500.00
Mar 25, 201478,400.0078,900.0077,800.0078,900.0080078,900.00
Mar 24, 201479,800.0080,500.0078,000.0078,000.001,40078,000.00
Mar 21, 201478,800.0079,900.0078,500.0079,800.0080079,800.00
Mar 20, 201480,100.0080,400.0078,900.0079,000.001,00079,000.00
Mar 19, 201482,300.0082,300.0079,600.0080,500.001,00080,500.00
Mar 18, 201479,600.0080,700.0079,400.0080,000.0070080,000.00
Mar 17, 201479,900.0080,800.0078,600.0079,500.001,40079,500.00
Mar 14, 201479,900.0080,400.0079,200.0079,900.0090079,900.00
Mar 13, 201481,800.0081,800.0078,200.0080,000.0090080,000.00
Mar 12, 201477,300.0079,000.0077,300.0079,000.001,30079,000.00
Mar 11, 201478,200.0078,200.0076,900.0078,100.001,30078,100.00
Mar 10, 201477,800.0078,300.0077,400.0078,200.0080078,200.00
Mar 7, 201477,700.0078,000.0077,000.0077,700.001,80077,700.00
Mar 6, 201476,900.0077,900.0076,600.0077,800.0090077,800.00
Mar 5, 201477,900.0077,900.0076,800.0077,000.0090077,000.00
Mar 4, 201477,400.0078,400.0076,400.0077,900.0080077,900.00
Mar 3, 201477,900.0078,000.0076,900.0077,800.0070077,800.00
Feb 28, 201477,700.0078,100.0077,100.0078,000.001,10078,000.00
Feb 27, 201478,500.0078,500.0077,000.0078,200.0080078,200.00
Feb 26, 201478,000.0078,400.0077,000.0078,400.0050078,400.00
Feb 25, 201480,000.0080,000.0077,500.0077,500.0070077,500.00
Feb 24, 201478,800.0078,900.0077,800.0078,800.0060078,800.00
Feb 21, 201478,500.0078,500.0077,200.0078,500.0070078,500.00
Feb 20, 201477,200.0078,600.0076,400.0076,400.0080076,400.00
Feb 19, 201477,600.0078,100.0077,100.0077,200.0070077,200.00
Feb 18, 201478,500.0079,900.0077,000.0077,600.0090077,600.00
Feb 17, 201478,100.0079,000.0077,800.0079,000.0050079,000.00
Feb 14, 201479,000.0079,600.0077,700.0078,600.001,60078,600.00
Feb 13, 201477,600.0079,800.0077,600.0078,600.0040078,600.00
Feb 12, 201477,100.0077,600.0076,900.0077,000.0040077,000.00
Feb 11, 201476,400.0078,300.0076,400.0076,800.0050076,800.00
Feb 10, 201478,000.0078,400.0076,700.0077,500.0060077,500.00
Feb 7, 201478,300.0078,300.0076,900.0078,000.0020078,000.00
Feb 6, 201477,100.0077,700.0077,000.0077,300.001,20077,300.00
Feb 5, 201476,000.0077,500.0076,000.0077,000.0070077,000.00
Feb 4, 201477,900.0077,900.0076,100.0076,700.0080076,700.00
Feb 3, 201477,500.0078,100.0076,500.0076,900.001,80076,900.00
Jan 31, 201477,500.0077,500.0077,500.0077,500.00077,500.00
Jan 30, 201477,500.0077,500.0077,500.0077,500.00077,500.00
Jan 29, 201477,100.0077,800.0076,100.0077,500.0060077,500.00
Jan 28, 201476,900.0077,900.0075,900.0076,000.001,70076,000.00
Jan 27, 201476,900.0079,400.0076,800.0078,300.001,80078,300.00
Jan 24, 201479,600.0079,600.0077,800.0079,400.001,60079,400.00
Jan 23, 201478,100.0078,600.0077,700.0078,600.0060078,600.00
Jan 22, 201477,800.0078,700.0077,100.0078,600.001,00078,600.00
Jan 21, 201476,700.0078,300.0076,100.0077,800.001,40077,800.00
Jan 20, 201477,000.0077,500.0076,500.0077,400.001,50077,400.00
Jan 17, 201478,500.0079,700.0076,500.0077,000.001,00077,000.00
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in KRW.