Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KSE - Delayed Quote KRW

Nexen Corporation (005720.KS)

4,670.00
-45.00
(-0.95%)
At close: May 2 at 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 2, 20254,660.004,755.004,655.004,670.004,670.0025,117
Apr 30, 20254,780.004,795.004,700.004,715.004,715.0018,616
Apr 29, 20254,770.004,780.004,675.004,780.004,780.0025,715
Apr 28, 20254,660.004,780.004,660.004,695.004,695.0030,321
Apr 25, 20254,630.004,725.004,630.004,690.004,690.0017,983
Apr 24, 20254,660.004,695.004,625.004,625.004,625.0021,388
Apr 23, 20254,675.004,680.004,635.004,660.004,660.0019,686
Apr 22, 20254,630.004,675.004,590.004,675.004,675.0012,325
Apr 21, 20254,565.004,660.004,565.004,640.004,640.0028,395
Apr 18, 20254,485.004,570.004,485.004,560.004,560.0031,776
Apr 17, 20254,525.004,575.004,490.004,515.004,515.0011,203
Apr 16, 20254,560.004,560.004,480.004,500.004,500.0032,081
Apr 15, 20254,540.004,555.004,500.004,545.004,545.0046,882
Apr 14, 20254,540.004,540.004,500.004,525.004,525.0014,498
Apr 11, 20254,505.004,605.004,475.004,565.004,565.0048,460
Apr 10, 20254,515.004,520.004,445.004,505.004,505.0038,743
Apr 9, 20254,470.004,505.004,420.004,440.004,440.0034,746
Apr 8, 20254,465.004,615.004,465.004,510.004,510.0043,567
Apr 7, 20254,625.004,625.004,420.004,510.004,510.0028,453
Apr 4, 20254,550.004,620.004,525.004,620.004,620.0048,461
Apr 3, 20254,630.004,630.004,525.004,555.004,555.0049,760
Apr 2, 20254,630.004,645.004,565.004,625.004,625.0044,089
Apr 1, 20254,595.004,630.004,550.004,615.004,615.0055,696
Mar 31, 20254,650.004,680.004,510.004,590.004,590.0046,082
Mar 28, 20254,700.004,700.004,580.004,625.004,625.0027,886
Mar 27, 20254,755.004,765.004,645.004,680.004,680.0097,454
Mar 26, 20254,760.004,790.004,650.004,770.004,770.0096,949
Mar 25, 20254,715.004,780.004,650.004,675.004,675.0078,474
Mar 24, 20254,475.004,640.004,475.004,640.004,640.0057,613
Mar 21, 20254,530.004,530.004,485.004,515.004,515.0034,358
Mar 20, 20254,515.004,540.004,490.004,515.004,515.0055,928
Mar 19, 20254,460.004,590.004,455.004,515.004,515.0047,499
Mar 18, 20254,490.004,530.004,455.004,485.004,485.0031,053
Mar 17, 20254,600.004,615.004,490.004,490.004,490.00106,928
Mar 14, 20254,485.004,585.004,455.004,585.004,585.0042,951
Mar 13, 20254,495.004,620.004,440.004,485.004,485.0087,168
Mar 12, 20254,550.004,565.004,505.004,565.004,565.003,649
Mar 11, 20254,665.004,665.004,545.004,545.004,545.0077,422
Mar 10, 20254,630.004,675.004,570.004,675.004,675.0041,529
Mar 7, 20254,605.004,670.004,600.004,635.004,635.0030,885
Mar 6, 20254,560.004,660.004,560.004,645.004,645.0020,235
Mar 5, 20254,570.004,595.004,515.004,595.004,595.0021,599
Mar 4, 20254,500.004,635.004,455.004,570.004,570.0018,572
Feb 28, 20254,575.004,660.004,540.004,560.004,560.0031,898
Feb 27, 20254,400.004,600.004,400.004,600.004,600.0045,778
Feb 26, 20254,370.004,460.004,370.004,400.004,400.0029,397
Feb 25, 20254,415.004,460.004,395.004,410.004,410.0029,116
Feb 24, 20254,435.004,485.004,425.004,425.004,425.0028,731
Feb 21, 20254,435.004,445.004,395.004,435.004,435.0017,392
Feb 20, 20254,325.004,435.004,325.004,415.004,415.0023,411
Feb 19, 20254,340.004,420.004,325.004,335.004,335.0018,341
Feb 18, 20254,305.004,395.004,300.004,335.004,335.0020,005
Feb 17, 20254,315.004,365.004,310.004,325.004,325.0012,237
Feb 14, 20254,315.004,365.004,290.004,330.004,330.0012,188
Feb 13, 20254,300.004,335.004,285.004,315.004,315.0011,904
Feb 12, 20254,320.004,360.004,285.004,295.004,295.0022,510
Feb 11, 20254,315.004,350.004,275.004,350.004,350.0016,588
Feb 10, 20254,430.004,430.004,270.004,355.004,355.0025,794
Feb 7, 20254,330.004,360.004,330.004,330.004,330.007,152
Feb 6, 20254,315.004,425.004,300.004,425.004,425.0020,367
Feb 5, 20254,360.004,440.004,310.004,340.004,340.006,341
Feb 4, 20254,270.004,360.004,270.004,350.004,350.0014,956
Feb 3, 20254,300.004,385.004,275.004,290.004,290.0030,440
Jan 31, 20254,325.004,425.004,295.004,325.004,325.0013,311
Jan 24, 20254,210.004,345.004,210.004,335.004,335.0040,246
Jan 23, 20254,365.004,425.004,205.004,235.004,235.00122,916
Jan 22, 20254,330.004,450.004,330.004,365.004,365.0053,053
Jan 21, 20254,420.004,470.004,325.004,335.004,335.0038,963
Jan 20, 20254,475.004,515.004,420.004,420.004,420.0036,778
Jan 17, 20254,415.004,495.004,395.004,455.004,455.0015,614
Jan 16, 20254,370.004,445.004,370.004,415.004,415.0013,306
Jan 15, 20254,435.004,505.004,370.004,370.004,370.0022,626
Jan 14, 20254,390.004,460.004,390.004,435.004,435.007,784
Jan 13, 20254,360.004,460.004,360.004,430.004,430.009,420
Jan 10, 20254,395.004,450.004,385.004,400.004,400.0014,943
Jan 9, 20254,485.004,495.004,345.004,355.004,355.0071,387
Jan 8, 20254,510.004,545.004,460.004,495.004,495.0029,082
Jan 7, 20254,480.004,555.004,475.004,510.004,510.0019,158
Jan 6, 20254,440.004,505.004,430.004,480.004,480.009,030
Jan 3, 20254,390.004,475.004,390.004,435.004,435.0018,152
Jan 2, 20254,575.004,620.004,400.004,405.004,405.0029,855
Dec 30, 20244,595.004,645.004,525.004,570.004,570.0040,220
Dec 27, 2024 135 Dividend
Dec 27, 20244,515.004,595.004,505.004,595.004,595.0029,365
Dec 26, 20244,595.004,630.004,530.004,630.004,495.0080,708
Dec 24, 20244,625.004,625.004,560.004,595.004,461.0227,737
Dec 23, 20244,525.004,630.004,520.004,625.004,490.1550,571
Dec 20, 20244,520.004,555.004,490.004,510.004,378.5089,513
Dec 19, 20244,535.004,575.004,510.004,530.004,397.9257,739
Dec 18, 20244,520.004,640.004,500.004,540.004,407.6273,613
Dec 17, 20244,545.004,580.004,470.004,515.004,383.3549,351
Dec 16, 20244,605.004,615.004,535.004,535.004,402.7714,278
Dec 13, 20244,660.004,660.004,570.004,605.004,470.7320,730
Dec 12, 20244,530.004,665.004,480.004,665.004,528.9826,644
Dec 11, 20244,520.004,605.004,520.004,555.004,422.1934,385
Dec 10, 20244,590.004,590.004,495.004,520.004,388.2110,567
Dec 9, 20244,480.004,530.004,400.004,490.004,359.0885,351
Dec 6, 20244,535.004,610.004,535.004,560.004,427.0424,610
Dec 5, 20244,570.004,600.004,545.004,570.004,436.756,095
Dec 4, 20244,525.004,595.004,525.004,580.004,446.4634,906
Dec 3, 20244,560.004,590.004,560.004,575.004,441.6015,353
Dec 2, 20244,650.004,650.004,585.004,590.004,456.1724,305
Nov 29, 20244,645.004,645.004,595.004,620.004,485.2963,918
Nov 28, 20244,595.004,645.004,595.004,615.004,480.4417,320
Nov 27, 20244,600.004,625.004,565.004,595.004,461.0214,684
Nov 26, 20244,670.004,670.004,550.004,600.004,465.8821,355
Nov 25, 20244,570.004,630.004,570.004,605.004,470.737,406
Nov 22, 20244,700.004,700.004,590.004,615.004,480.4411,713
Nov 21, 20244,570.004,660.004,570.004,615.004,480.443,393
Nov 20, 20244,570.004,605.004,555.004,570.004,436.7512,036
Nov 19, 20244,540.004,630.004,535.004,535.004,402.7744,024
Nov 18, 20244,545.004,650.004,545.004,550.004,417.3381,816
Nov 15, 20244,610.004,650.004,570.004,590.004,456.177,730
Nov 14, 20244,605.004,675.004,585.004,650.004,514.4219,775
Nov 13, 20244,555.004,625.004,555.004,605.004,470.7371,972
Nov 12, 20244,720.004,740.004,515.004,600.004,465.8868,263
Nov 11, 20244,635.004,730.004,635.004,730.004,592.0842,180
Nov 8, 20244,635.004,715.004,625.004,670.004,533.8316,504
Nov 7, 20244,580.004,685.004,560.004,625.004,490.1518,342
Nov 6, 20244,630.004,670.004,560.004,625.004,490.1536,250
Nov 5, 20244,560.004,630.004,545.004,615.004,480.4429,743
Nov 4, 20244,550.004,620.004,510.004,565.004,431.9018,958
Nov 1, 20244,545.004,615.004,470.004,550.004,417.3348,129
Oct 31, 20244,575.004,655.004,500.004,555.004,422.1915,657
Oct 30, 20244,625.004,695.004,610.004,620.004,485.2915,579
Oct 29, 20244,625.004,670.004,565.004,625.004,490.1519,435
Oct 28, 20244,660.004,695.004,595.004,615.004,480.4420,160
Oct 25, 20244,650.004,705.004,500.004,645.004,509.5639,370
Oct 24, 20244,600.004,600.004,540.004,560.004,427.0415,368
Oct 23, 20244,555.004,620.004,490.004,530.004,397.9215,577
Oct 22, 20244,580.004,630.004,560.004,595.004,461.024,425
Oct 21, 20244,640.004,695.004,585.004,585.004,451.3127,242
Oct 18, 20244,700.004,740.004,660.004,665.004,528.9833,686
Oct 17, 20244,690.004,700.004,625.004,700.004,562.9624,076
Oct 16, 20244,655.004,700.004,580.004,690.004,553.2547,824
Oct 15, 20244,640.004,700.004,580.004,700.004,562.9634,712
Oct 14, 20244,460.004,650.004,450.004,500.004,368.7959,454
Oct 11, 20244,450.004,510.004,450.004,500.004,368.7919,020
Oct 10, 20244,455.004,505.004,440.004,480.004,349.3726,861
Oct 8, 20244,550.004,605.004,455.004,455.004,325.1038,064
Oct 7, 20244,570.004,595.004,515.004,550.004,417.3338,769
Oct 4, 20244,490.004,575.004,470.004,520.004,388.2156,813
Oct 2, 20244,560.004,585.004,490.004,495.004,363.9446,840
Sep 30, 20244,545.004,595.004,520.004,565.004,431.908,193
Sep 27, 20244,560.004,610.004,530.004,545.004,412.4840,534
Sep 26, 20244,520.004,595.004,500.004,565.004,431.9010,252
Sep 25, 20244,555.004,555.004,485.004,525.004,393.0611,817
Sep 24, 20244,505.004,560.004,505.004,525.004,393.0623,497
Sep 23, 20244,520.004,580.004,480.004,520.004,388.2111,446
Sep 20, 20244,475.004,560.004,470.004,525.004,393.0613,811
Sep 19, 20244,525.004,525.004,445.004,475.004,344.527,372
Sep 13, 20244,445.004,525.004,440.004,495.004,363.9412,072
Sep 12, 20244,500.004,500.004,425.004,445.004,315.3915,034
Sep 11, 20244,590.004,590.004,450.004,455.004,325.1010,440
Sep 10, 20244,550.004,550.004,450.004,530.004,397.927,704
Sep 9, 20244,560.004,560.004,405.004,485.004,354.2325,610
Sep 6, 20244,600.004,670.004,475.004,530.004,397.9218,451
Sep 5, 20244,550.004,590.004,530.004,575.004,441.6051,391
Sep 4, 20244,550.004,600.004,510.004,550.004,417.3381,134
Sep 3, 20244,625.004,660.004,555.004,585.004,451.3126,605
Sep 2, 20244,650.004,720.004,650.004,650.004,514.4224,106
Aug 30, 20244,750.004,760.004,635.004,700.004,562.9642,210
Aug 29, 20244,735.004,785.004,700.004,750.004,611.5052,465
Aug 28, 20244,730.004,760.004,700.004,710.004,572.6747,383
Aug 27, 20244,735.004,785.004,700.004,730.004,592.0864,118
Aug 26, 20244,795.004,805.004,765.004,775.004,635.7739,909
Aug 23, 20244,780.004,820.004,755.004,795.004,655.1955,088
Aug 22, 20244,790.004,850.004,750.004,800.004,660.0442,691
Aug 21, 20244,805.004,835.004,740.004,830.004,689.1745,695
Aug 20, 20244,780.004,830.004,780.004,830.004,689.1747,496
Aug 19, 20244,720.004,810.004,650.004,780.004,640.6329,197
Aug 16, 20244,665.004,760.004,625.004,745.004,606.6513,546
Aug 14, 20244,655.004,680.004,640.004,655.004,519.2727,966
Aug 13, 20244,640.004,690.004,600.004,660.004,524.1315,745
Aug 12, 20244,690.004,690.004,580.004,625.004,490.1521,170
Aug 9, 20244,675.004,690.004,605.004,625.004,490.1511,103
Aug 8, 20244,590.004,640.004,565.004,605.004,470.7315,051
Aug 7, 20244,585.004,585.004,525.004,575.004,441.6010,563
Aug 6, 20244,500.004,565.004,400.004,525.004,393.0638,036
Aug 5, 20244,615.004,615.004,360.004,400.004,271.71137,483
Aug 2, 20244,715.004,715.004,610.004,615.004,480.4419,000
Aug 1, 20244,645.004,745.004,645.004,715.004,577.5214,497
Jul 31, 20244,620.004,675.004,615.004,660.004,524.1313,849
Jul 30, 20244,655.004,655.004,620.004,635.004,499.857,576
Jul 29, 20244,620.004,660.004,610.004,655.004,519.2740,854
Jul 26, 20244,625.004,635.004,610.004,625.004,490.1517,892
Jul 25, 20244,610.004,660.004,610.004,635.004,499.8519,778
Jul 24, 20244,700.004,750.004,650.004,660.004,524.1326,385
Jul 23, 20244,690.004,775.004,670.004,730.004,592.0842,143
Jul 22, 20244,635.004,705.004,590.004,690.004,553.2580,570
Jul 19, 20244,650.004,695.004,585.004,695.004,558.1080,590
Jul 18, 20244,765.004,765.004,365.004,655.004,519.27163,127
Jul 17, 20244,780.004,805.004,775.004,785.004,645.48111,463
Jul 16, 20244,800.004,825.004,760.004,785.004,645.4881,888
Jul 15, 20244,775.004,820.004,775.004,795.004,655.1988,063
Jul 12, 20244,760.004,810.004,760.004,800.004,660.0493,864
Jul 11, 20244,785.004,840.004,785.004,785.004,645.4879,134
Jul 10, 20244,790.004,825.004,770.004,785.004,645.48100,569
Jul 9, 20244,795.004,835.004,775.004,785.004,645.4898,728
Jul 8, 20244,800.004,835.004,750.004,795.004,655.1982,769
Jul 5, 20244,780.004,835.004,780.004,800.004,660.0464,984
Jul 4, 20244,855.004,875.004,765.004,805.004,664.9086,441
Jul 3, 20244,750.004,810.004,740.004,790.004,650.3345,156
Jul 2, 20244,830.004,850.004,775.004,775.004,635.77107,375
Jul 1, 20244,875.004,900.004,800.004,830.004,689.17165,301
Jun 28, 20244,815.004,860.004,815.004,840.004,698.8877,441
Jun 27, 20244,865.004,875.004,770.004,840.004,698.8897,727
Jun 26, 20244,800.004,855.004,750.004,840.004,698.88112,617
Jun 25, 20244,810.004,850.004,790.004,815.004,674.6168,611
Jun 24, 20244,710.004,815.004,710.004,815.004,674.6193,593
Jun 21, 20244,785.004,850.004,770.004,820.004,679.4686,474
Jun 20, 20244,765.004,835.004,765.004,835.004,694.0258,610
Jun 19, 20244,800.004,865.004,780.004,790.004,650.3385,056
Jun 18, 20244,740.004,840.004,740.004,835.004,694.0271,869
Jun 17, 20244,865.004,880.004,520.004,790.004,650.3381,809
Jun 14, 20244,830.004,875.004,755.004,865.004,723.1581,488
Jun 13, 20244,845.004,860.004,770.004,790.004,650.3397,244
Jun 12, 20244,630.004,820.004,600.004,790.004,650.33268,779
Jun 11, 20244,600.004,625.004,545.004,610.004,475.5874,472
Jun 10, 20244,630.004,630.004,575.004,595.004,461.02129,542
Jun 7, 20244,535.004,600.004,535.004,595.004,461.02131,876
Jun 5, 20244,450.004,565.004,450.004,550.004,417.33137,616
Jun 4, 20244,500.004,540.004,390.004,390.004,262.0051,088
Jun 3, 20244,600.004,600.004,470.004,540.004,407.6220,777
May 31, 20244,435.004,545.004,380.004,485.004,354.2322,469
May 30, 20244,570.004,620.004,435.004,435.004,305.6998,985
May 29, 20244,515.004,685.004,505.004,570.004,436.7595,034
May 28, 20244,520.004,580.004,420.004,560.004,427.0446,187
May 27, 20244,505.004,640.004,505.004,565.004,431.9045,429
May 24, 20244,500.004,565.004,460.004,540.004,407.6264,318
May 23, 20244,330.004,505.004,260.004,500.004,368.79117,558
May 22, 20244,300.004,340.004,210.004,290.004,164.9161,219
May 21, 20244,360.004,360.004,255.004,300.004,174.6217,320
May 20, 20244,230.004,340.004,230.004,335.004,208.6019,435
May 17, 20244,260.004,310.004,210.004,300.004,174.6239,764
May 16, 20244,150.004,360.004,150.004,250.004,126.0873,866
May 14, 20244,170.004,205.004,130.004,150.004,029.0014,607
May 13, 20244,185.004,215.004,165.004,170.004,048.416,906
May 10, 20244,185.004,235.004,165.004,205.004,082.3941,006
May 9, 20244,210.004,210.004,165.004,175.004,053.2710,257
May 8, 20244,220.004,235.004,175.004,195.004,072.688,542
May 7, 20244,170.004,240.004,130.004,205.004,082.3925,125
May 3, 20244,280.004,355.004,155.004,160.004,038.7027,672
May 2, 20244,290.004,375.004,265.004,265.004,140.6465,466