005720.KS - Nexen Corporation

KSE - KSE Delayed Price. Currency in KRW
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 20178,030.008,080.008,010.008,080.008,080.0024,805
Nov 16, 20178,110.008,110.007,990.008,080.008,080.0016,077
Nov 15, 20178,100.008,110.007,960.008,110.008,110.0043,266
Nov 14, 20178,100.008,110.007,960.008,050.008,050.0034,177
Nov 13, 20178,130.008,180.008,080.008,100.008,100.0051,877
Nov 10, 20178,180.008,230.008,120.008,130.008,130.0018,383
Nov 09, 20178,200.008,290.008,150.008,190.008,190.0021,036
Nov 08, 20178,230.008,260.008,150.008,240.008,240.0025,832
Nov 07, 20178,400.008,400.008,230.008,230.008,230.0020,773
Nov 06, 20178,330.008,410.008,200.008,400.008,400.0021,032
Nov 03, 20178,240.008,290.008,160.008,290.008,290.0020,245
Nov 02, 20178,250.008,250.008,170.008,240.008,240.009,208
Nov 01, 20178,180.008,280.008,150.008,250.008,250.0031,960
Oct 31, 20178,150.008,150.008,020.008,150.008,150.0036,328
Oct 30, 20177,950.008,130.007,950.008,130.008,130.0018,114
Oct 27, 20177,940.008,020.007,920.007,920.007,920.0024,423
Oct 26, 20178,020.008,020.007,910.007,950.007,950.0038,270
Oct 25, 20177,930.008,020.007,900.007,990.007,990.0021,122
Oct 24, 20177,950.007,980.007,880.007,920.007,920.0057,711
Oct 23, 20177,950.008,000.007,940.007,950.007,950.0010,505
Oct 20, 20178,060.008,130.007,950.007,950.007,950.0013,880
Oct 19, 20177,930.008,080.007,920.007,970.007,970.0014,142
Oct 18, 20178,000.008,070.007,910.007,930.007,930.0034,293
Oct 17, 20178,150.008,170.008,020.008,070.008,070.0011,732
Oct 16, 20178,030.008,180.007,910.008,150.008,150.0036,088
Oct 13, 20178,230.008,230.007,990.008,030.008,030.0045,816
Oct 12, 20178,170.008,270.008,110.008,230.008,230.0021,520
Oct 11, 20178,230.008,230.008,080.008,200.008,200.0039,720
Oct 10, 20178,230.008,450.008,190.008,230.008,230.0020,679
Oct 02, 20178,230.008,230.008,230.008,230.008,230.00-
Sep 29, 20177,910.008,530.007,850.008,230.008,230.00168,271
Sep 28, 20178,090.008,090.007,860.007,910.007,910.0085,685
Sep 27, 20178,000.008,050.007,980.008,010.008,010.0021,634
Sep 26, 20178,010.008,010.008,010.008,010.008,010.00-
Sep 25, 20178,280.008,310.007,910.008,010.008,010.00108,885
Sep 21, 20178,320.008,370.008,260.008,280.008,280.0052,376
Sep 20, 20178,390.008,400.008,290.008,300.008,300.0025,362
Sep 19, 20178,380.008,420.008,300.008,400.008,400.0040,215
Sep 18, 20178,300.008,440.008,280.008,380.008,380.0041,602
Sep 15, 20178,320.008,370.008,300.008,300.008,300.0027,976
Sep 14, 20178,340.008,390.008,300.008,390.008,390.0037,963
Sep 13, 20178,360.008,420.008,290.008,360.008,360.0036,577
Sep 12, 20178,460.008,460.008,340.008,350.008,350.0058,493
Sep 11, 20178,480.008,480.008,390.008,400.008,400.0085,232
Sep 08, 20178,440.008,530.008,410.008,490.008,490.0048,900
Sep 07, 20178,380.008,500.008,380.008,440.008,440.0026,301
Sep 06, 20178,430.008,540.008,360.008,430.008,430.0091,505
Sep 05, 20178,530.008,600.008,400.008,440.008,440.00165,104
Sep 04, 20178,330.008,670.008,330.008,510.008,510.00197,545
Sep 01, 20178,780.008,840.008,660.008,660.008,660.00165,942
Aug 31, 20178,750.008,910.008,660.008,780.008,780.00367,429
Aug 30, 20179,800.0010,950.008,800.008,800.008,800.004,209,592
Aug 29, 20179,000.009,100.008,950.009,010.009,010.0024,191
Aug 28, 20179,150.009,150.008,990.009,070.009,070.0011,436
Aug 25, 20179,100.009,170.008,980.009,150.009,150.0037,063
Aug 24, 20178,860.009,170.008,790.009,150.009,150.0062,560
Aug 23, 20178,820.008,880.008,710.008,860.008,860.0023,999
Aug 22, 20178,820.008,880.008,750.008,820.008,820.0013,343
Aug 21, 20178,760.008,900.008,710.008,900.008,900.0037,195
Aug 18, 20178,750.008,820.008,720.008,780.008,780.0029,473
Aug 17, 20178,830.008,900.008,750.008,850.008,850.0041,885
Aug 16, 20178,880.008,930.008,690.008,920.008,920.0052,611
Aug 14, 20178,790.008,880.008,720.008,880.008,880.0033,345
Aug 11, 20178,810.008,880.008,730.008,880.008,880.0017,780
Aug 10, 20178,910.008,990.008,800.008,900.008,900.0022,428
Aug 09, 20178,940.009,010.008,850.009,000.009,000.0043,717
Aug 08, 20178,850.009,030.008,740.008,990.008,990.0048,030
Aug 07, 20178,940.008,940.008,570.008,840.008,840.0016,001
Aug 04, 20179,020.009,020.008,840.008,930.008,930.0026,017
Aug 03, 20179,010.009,050.008,900.009,020.009,020.0028,826
Aug 02, 20178,920.009,070.008,800.009,020.009,020.0041,366
Aug 01, 20178,800.008,920.008,750.008,920.008,920.0017,818
Jul 31, 20178,800.008,890.008,680.008,830.008,830.0043,780
Jul 28, 20178,830.008,940.008,770.008,800.008,800.0017,752
Jul 27, 20178,770.008,830.008,770.008,830.008,830.0028,530
Jul 26, 20178,840.008,860.008,760.008,790.008,790.0020,139
Jul 25, 20178,890.008,890.008,780.008,780.008,780.0015,228
Jul 24, 20178,950.008,950.008,720.008,860.008,860.0015,052
Jul 21, 20178,710.008,940.008,680.008,880.008,880.0040,920
Jul 20, 20178,800.008,840.008,630.008,770.008,770.0024,550
Jul 19, 20178,840.008,840.008,740.008,800.008,800.0041,934
Jul 18, 20178,860.008,860.008,710.008,840.008,840.0015,129
Jul 17, 20178,930.008,930.008,750.008,870.008,870.0017,457
Jul 14, 20178,860.008,920.008,820.008,860.008,860.0032,642
Jul 13, 20179,010.009,010.008,860.008,860.008,860.0025,115
Jul 12, 20178,910.008,990.008,890.008,920.008,920.0016,737
Jul 11, 20178,850.009,000.008,830.009,000.009,000.0034,020
Jul 10, 20178,970.008,970.008,830.008,850.008,850.0037,122
Jul 07, 20178,980.009,000.008,900.008,930.008,930.0039,777
Jul 06, 20179,000.009,020.008,920.008,980.008,980.008,525
Jul 05, 20179,040.009,040.008,920.008,990.008,990.0012,199
Jul 04, 20179,060.009,060.008,970.008,990.008,990.0012,779
Jul 03, 20179,080.009,200.009,030.009,060.009,060.0027,957
Jun 30, 20179,030.009,150.008,920.009,080.009,080.0028,641
Jun 29, 20178,970.009,060.008,920.009,030.009,030.0028,201
Jun 28, 20178,900.009,050.008,900.009,010.009,010.0016,112
Jun 27, 20178,860.009,000.008,860.008,970.008,970.0013,014
Jun 26, 20178,890.008,960.008,860.008,950.008,950.0029,307
Jun 23, 20179,050.009,050.008,890.008,900.008,900.0033,822
Jun 22, 20179,040.009,120.009,020.009,060.009,060.0019,725
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...