OTC Markets OTCPK - Delayed Quote USD

NEXON Co., Ltd. (NEXOF)

13.42

0.00

(0.00%)

At close: January 31 at 3:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	13.42	13.42	13.42	13.42	13.42	-
Jan 30, 2025	13.42	13.42	13.42	13.42	13.42	-
Jan 29, 2025	13.42	13.42	13.42	13.42	13.42	-
Jan 28, 2025	13.42	13.42	13.42	13.42	13.42	-
Jan 27, 2025	13.42	13.42	13.42	13.42	13.42	-
Jan 24, 2025	13.42	13.42	13.42	13.42	13.42	-
Jan 23, 2025	13.42	13.42	13.42	13.42	13.42	-
Jan 22, 2025	13.42	13.42	13.42	13.42	13.42	100
Jan 21, 2025	15.13	15.13	15.13	15.13	15.13	200
Jan 17, 2025	15.13	15.13	15.13	15.13	15.13	-
Jan 16, 2025	15.13	15.13	15.13	15.13	15.13	-
Jan 15, 2025	15.13	15.13	15.13	15.13	15.13	-
Jan 14, 2025	15.13	15.13	15.13	15.13	15.13	-
Jan 13, 2025	15.13	15.13	15.13	15.13	15.13	-
Jan 10, 2025	15.13	15.13	15.13	15.13	15.13	-
Jan 8, 2025	15.13	15.13	15.13	15.13	15.13	-
Jan 7, 2025	15.13	15.13	15.13	15.13	15.13	-
Jan 6, 2025	15.13	15.13	15.13	15.13	15.13	-
Jan 3, 2025	15.13	15.13	15.13	15.13	15.13	-
Jan 2, 2025	15.13	15.13	15.13	15.13	15.13	-
Dec 31, 2024	15.13	15.13	15.13	15.13	15.13	-
Dec 30, 2024	15.13	15.13	15.13	15.13	15.13	-
Dec 27, 2024	15.13	15.13	15.13	15.13	15.13	-
Dec 26, 2024	15.13	15.13	15.13	15.13	15.13	100
Dec 24, 2024	13.51	13.51	13.51	13.51	13.51	100
Dec 23, 2024	14.24	14.24	14.24	14.24	14.24	-
Dec 20, 2024	14.24	14.24	14.24	14.24	14.24	-
Dec 19, 2024	14.24	14.24	14.24	14.24	14.24	-
Dec 18, 2024	14.24	14.24	14.24	14.24	14.24	-
Dec 17, 2024	14.24	14.24	14.24	14.24	14.24	-
Dec 16, 2024	14.24	14.24	14.24	14.24	14.24	100
Dec 13, 2024	13.52	13.52	13.52	13.52	13.52	-
Dec 12, 2024	13.52	13.52	13.52	13.52	13.52	-
Dec 11, 2024	13.52	13.52	13.52	13.52	13.52	300
Dec 10, 2024	15.81	15.81	15.81	15.81	15.81	-
Dec 9, 2024	15.81	15.81	15.81	15.81	15.81	-
Dec 6, 2024	15.81	15.81	15.81	15.81	15.81	100
Dec 5, 2024	15.98	15.98	15.98	15.98	15.98	-
Dec 4, 2024	15.98	15.98	15.98	15.98	15.98	-
Dec 3, 2024	15.98	15.98	15.98	15.98	15.98	-
Dec 2, 2024	15.98	15.98	15.98	15.98	15.98	-
Nov 29, 2024	15.98	15.98	15.98	15.98	15.98	-
Nov 27, 2024	15.98	15.98	15.98	15.98	15.98	-
Nov 26, 2024	15.98	15.98	15.98	15.98	15.98	-
Nov 25, 2024	15.98	15.98	15.98	15.98	15.98	-
Nov 22, 2024	15.98	15.98	15.98	15.98	15.98	-
Nov 21, 2024	15.98	15.98	15.98	15.98	15.98	-
Nov 20, 2024	15.98	15.98	15.98	15.98	15.98	-
Nov 19, 2024	15.98	15.98	15.98	15.98	15.98	-
Nov 18, 2024	15.98	15.98	15.98	15.98	15.98	-
Nov 15, 2024	15.98	15.98	15.98	15.98	15.98	-
Nov 14, 2024	15.98	15.98	15.98	15.98	15.98	-
Nov 13, 2024	15.98	15.98	15.98	15.98	15.98	-
Nov 12, 2024	15.98	15.98	15.98	15.98	15.98	100
Nov 11, 2024	18.80	18.80	18.80	18.80	18.80	-
Nov 8, 2024	18.80	18.80	18.80	18.80	18.80	-
Nov 7, 2024	18.80	18.80	18.80	18.80	18.80	-
Nov 6, 2024	18.80	18.80	18.80	18.80	18.80	-
Nov 5, 2024	18.80	18.80	18.80	18.80	18.80	-
Nov 4, 2024	18.80	18.80	18.80	18.80	18.80	-
Nov 1, 2024	18.80	18.80	18.80	18.80	18.80	-
Oct 31, 2024	18.80	18.80	18.80	18.80	18.80	-
Oct 30, 2024	18.80	18.80	18.80	18.80	18.80	-
Oct 29, 2024	18.80	18.80	18.80	18.80	18.80	-
Oct 28, 2024	18.80	18.80	18.80	18.80	18.80	-
Oct 25, 2024	18.80	18.80	18.80	18.80	18.80	-
Oct 24, 2024	18.80	18.80	18.80	18.80	18.80	-
Oct 23, 2024	18.80	18.80	18.80	18.80	18.80	-
Oct 22, 2024	18.80	18.80	18.80	18.80	18.80	-
Oct 21, 2024	18.80	18.80	18.80	18.80	18.80	-
Oct 18, 2024	18.80	18.80	18.80	18.80	18.80	-
Oct 17, 2024	18.80	18.80	18.80	18.80	18.80	-
Oct 16, 2024	18.80	18.80	18.80	18.80	18.80	-
Oct 15, 2024	18.80	18.80	18.80	18.80	18.80	500
Oct 14, 2024	18.80	18.80	18.80	18.80	18.80	-
Oct 11, 2024	18.80	18.80	18.80	18.80	18.80	-
Oct 10, 2024	18.80	18.80	18.80	18.80	18.80	-
Oct 9, 2024	18.80	18.80	18.80	18.80	18.80	300
Oct 8, 2024	18.50	18.50	18.50	18.50	18.50	-
Oct 7, 2024	18.50	18.50	18.50	18.50	18.50	-
Oct 4, 2024	18.50	18.50	18.50	18.50	18.50	-
Oct 3, 2024	18.50	18.50	18.50	18.50	18.50	-
Oct 2, 2024	18.50	18.50	18.50	18.50	18.50	-
Oct 1, 2024	18.50	18.50	18.50	18.50	18.50	-
Sep 30, 2024	18.50	18.50	18.50	18.50	18.50	1,000
Sep 27, 2024	18.52	18.52	18.52	18.52	18.52	-
Sep 26, 2024	18.52	18.52	18.52	18.52	18.52	-
Sep 25, 2024	18.52	18.52	18.52	18.52	18.52	-
Sep 24, 2024	18.52	18.52	18.52	18.52	18.52	-
Sep 23, 2024	18.52	18.52	18.52	18.52	18.52	-
Sep 20, 2024	18.52	18.52	18.52	18.52	18.52	-
Sep 19, 2024	18.52	18.52	18.52	18.52	18.52	-
Sep 18, 2024	18.52	18.52	18.52	18.52	18.52	-
Sep 17, 2024	18.52	18.52	18.52	18.52	18.52	-
Sep 16, 2024	18.52	18.52	18.52	18.52	18.52	-
Sep 13, 2024	18.52	18.52	18.52	18.52	18.52	-
Sep 12, 2024	18.52	18.52	18.52	18.52	18.52	-
Sep 11, 2024	18.52	18.52	18.52	18.52	18.52	-
Sep 10, 2024	18.52	18.52	18.52	18.52	18.52	-
Sep 9, 2024	18.52	18.52	18.52	18.52	18.52	-
Sep 6, 2024	18.52	18.52	18.52	18.52	18.52	-
Sep 5, 2024	18.52	18.52	18.52	18.52	18.52	-
Sep 4, 2024	18.52	18.52	18.52	18.52	18.52	-
Sep 3, 2024	18.52	18.52	18.52	18.52	18.52	-
Aug 30, 2024	18.52	18.52	18.52	18.52	18.52	-
Aug 29, 2024	18.52	18.52	18.52	18.52	18.52	-
Aug 28, 2024	18.52	18.52	18.52	18.52	18.52	-
Aug 27, 2024	18.52	18.52	18.52	18.52	18.52	-
Aug 26, 2024	18.52	18.52	18.52	18.52	18.52	-
Aug 23, 2024	18.52	18.52	18.52	18.52	18.52	-
Aug 22, 2024	18.52	18.52	18.52	18.52	18.52	5,000
Aug 21, 2024	18.52	18.52	18.52	18.52	18.52	-
Aug 20, 2024	18.52	18.52	18.52	18.52	18.52	-
Aug 19, 2024	18.52	18.52	18.52	18.52	18.52	15,000
Aug 16, 2024	18.52	18.52	18.52	18.52	18.52	8,000
Aug 15, 2024	18.52	18.52	18.52	18.52	18.52	3,800
Aug 14, 2024	18.52	18.52	18.52	18.52	18.52	-
Aug 13, 2024	18.52	18.52	18.52	18.52	18.52	8,300
Aug 12, 2024	18.52	18.52	18.52	18.52	18.52	-
Aug 9, 2024	18.52	18.52	18.52	18.52	18.52	-
Aug 8, 2024	18.52	18.52	18.52	18.52	18.52	-
Aug 7, 2024	18.52	18.52	18.52	18.52	18.52	300
Aug 6, 2024	19.24	19.24	19.24	19.24	19.24	-
Aug 5, 2024	19.24	19.24	19.24	19.24	19.24	-
Aug 2, 2024	19.24	19.24	19.24	19.24	19.24	-
Aug 1, 2024	19.24	19.24	19.24	19.24	19.24	-
Jul 31, 2024	19.24	19.24	19.24	19.24	19.24	-
Jul 30, 2024	19.24	19.24	19.24	19.24	19.24	-
Jul 29, 2024	19.24	19.24	19.24	19.24	19.24	-
Jul 26, 2024	19.24	19.24	19.24	19.24	19.24	-
Jul 25, 2024	19.24	19.24	19.24	19.24	19.24	-
Jul 24, 2024	19.24	19.24	19.24	19.24	19.24	-
Jul 23, 2024	19.24	19.24	19.24	19.24	19.24	-
Jul 22, 2024	19.24	19.24	19.24	19.24	19.24	2,400
Jul 19, 2024	18.65	18.65	18.65	18.65	18.65	-
Jul 18, 2024	18.65	18.65	18.65	18.65	18.65	-
Jul 17, 2024	18.65	18.65	18.65	18.65	18.65	-
Jul 16, 2024	18.65	18.65	18.65	18.65	18.65	-
Jul 15, 2024	18.65	18.65	18.65	18.65	18.65	-
Jul 12, 2024	18.65	18.65	18.65	18.65	18.65	-
Jul 11, 2024	18.65	18.65	18.65	18.65	18.65	-
Jul 10, 2024	18.65	18.65	18.65	18.65	18.65	-
Jul 9, 2024	18.65	18.65	18.65	18.65	18.65	-
Jul 8, 2024	18.65	18.65	18.65	18.65	18.65	-
Jul 5, 2024	18.65	18.65	18.65	18.65	18.65	-
Jul 3, 2024	18.65	18.65	18.65	18.65	18.65	-
Jul 2, 2024	18.65	18.65	18.65	18.65	18.65	-
Jul 1, 2024	18.65	18.65	18.65	18.65	18.65	-
Jun 28, 2024	18.65	18.65	18.65	18.65	18.65	-
Jun 27, 2024	0.05 Dividend
Jun 27, 2024	18.65	18.65	18.65	18.65	18.65	3,000
Jun 26, 2024	18.65	18.65	18.65	18.65	18.60	-
Jun 25, 2024	18.65	18.65	18.65	18.65	18.60	28,100
Jun 24, 2024	18.73	18.73	18.39	18.65	18.60	900
Jun 21, 2024	16.20	16.20	16.20	16.20	16.16	-
Jun 20, 2024	16.20	16.20	16.20	16.20	16.16	-
Jun 18, 2024	16.20	16.20	16.20	16.20	16.16	-
Jun 17, 2024	16.20	16.20	16.20	16.20	16.16	-
Jun 14, 2024	16.20	16.20	16.20	16.20	16.16	1,300
Jun 13, 2024	16.20	16.20	16.20	16.20	16.16	23,300
Jun 12, 2024	16.20	16.20	16.20	16.20	16.16	-
Jun 11, 2024	16.20	16.20	16.20	16.20	16.16	-
Jun 10, 2024	16.20	16.20	16.20	16.20	16.16	-
Jun 7, 2024	16.20	16.20	16.20	16.20	16.16	-
Jun 6, 2024	16.20	16.20	16.20	16.20	16.16	-
Jun 5, 2024	16.20	16.20	16.20	16.20	16.16	-
Jun 4, 2024	16.20	16.20	16.20	16.20	16.16	-
Jun 3, 2024	16.20	16.20	16.20	16.20	16.16	-
May 31, 2024	16.20	16.20	16.20	16.20	16.16	-
May 30, 2024	16.20	16.20	16.20	16.20	16.16	-
May 29, 2024	16.20	16.20	16.20	16.20	16.16	-
May 28, 2024	16.20	16.20	16.20	16.20	16.16	8,400
May 24, 2024	16.92	16.92	16.92	16.92	16.87	-
May 23, 2024	16.92	16.92	16.92	16.92	16.87	-
May 22, 2024	16.92	16.92	16.92	16.92	16.87	600
May 21, 2024	16.97	16.97	16.97	16.97	16.92	2,800
May 20, 2024	16.97	16.97	16.97	16.97	16.92	41,700
May 17, 2024	16.97	16.97	16.97	16.97	16.92	-
May 16, 2024	16.97	16.97	16.97	16.97	16.92	600
May 15, 2024	17.86	17.86	17.50	17.50	17.46	800
May 14, 2024	17.46	18.16	17.46	18.16	18.11	4,300
May 13, 2024	16.24	16.24	16.24	16.24	16.20	-
May 10, 2024	16.24	16.24	16.24	16.24	16.20	16,600
May 9, 2024	16.24	16.24	16.24	16.24	16.20	-
May 8, 2024	16.24	16.24	16.24	16.24	16.20	83,700
May 7, 2024	16.17	16.17	16.17	16.17	16.13	-
May 6, 2024	16.17	16.17	16.17	16.17	16.13	-
May 3, 2024	16.17	16.17	16.17	16.17	16.13	300
May 2, 2024	16.21	16.21	16.21	16.21	16.17	-
May 1, 2024	16.21	16.21	16.21	16.21	16.17	-
Apr 30, 2024	16.21	16.21	16.21	16.21	16.17	-
Apr 29, 2024	16.21	16.21	16.21	16.21	16.17	-
Apr 26, 2024	16.21	16.21	16.21	16.21	16.17	-
Apr 25, 2024	16.21	16.21	16.21	16.21	16.17	-
Apr 24, 2024	16.21	16.21	16.21	16.21	16.17	-
Apr 23, 2024	16.21	16.21	16.21	16.21	16.17	200
Apr 22, 2024	15.78	15.78	15.78	15.78	15.74	-
Apr 19, 2024	15.78	15.78	15.78	15.78	15.74	-
Apr 18, 2024	15.78	15.78	15.78	15.78	15.74	-
Apr 17, 2024	15.78	15.78	15.78	15.78	15.74	-
Apr 16, 2024	15.78	15.78	15.78	15.78	15.74	-
Apr 15, 2024	15.78	15.78	15.78	15.78	15.74	-
Apr 12, 2024	15.78	15.78	15.78	15.78	15.74	-
Apr 11, 2024	15.78	15.78	15.78	15.78	15.74	100
Apr 10, 2024	17.75	17.75	17.75	17.75	17.71	-
Apr 9, 2024	17.75	17.75	17.75	17.75	17.71	-
Apr 8, 2024	17.75	17.75	17.75	17.75	17.71	-
Apr 5, 2024	17.75	17.75	17.75	17.75	17.71	-
Apr 4, 2024	17.75	17.75	17.75	17.75	17.71	-
Apr 3, 2024	17.75	17.75	17.75	17.75	17.71	-
Apr 2, 2024	17.75	17.75	17.75	17.75	17.71	-
Apr 1, 2024	17.75	17.75	17.75	17.75	17.71	-
Mar 28, 2024	17.75	17.75	17.75	17.75	17.71	-
Mar 27, 2024	17.75	17.75	17.75	17.75	17.71	-
Mar 26, 2024	17.75	17.75	17.75	17.75	17.71	-
Mar 25, 2024	17.75	17.75	17.75	17.75	17.71	-
Mar 22, 2024	17.75	17.75	17.75	17.75	17.71	500
Mar 21, 2024	17.75	17.75	17.75	17.75	17.71	-
Mar 20, 2024	17.74	17.75	17.74	17.75	17.71	200
Mar 19, 2024	17.20	17.20	17.20	17.20	17.16	-
Mar 18, 2024	17.20	17.20	17.20	17.20	17.16	-
Mar 15, 2024	17.20	17.20	17.20	17.20	17.16	-
Mar 14, 2024	17.20	17.20	17.20	17.20	17.16	-
Mar 13, 2024	17.20	17.20	17.20	17.20	17.16	-
Mar 12, 2024	17.20	17.20	17.20	17.20	17.16	-
Mar 11, 2024	17.20	17.20	17.20	17.20	17.16	200
Mar 8, 2024	16.11	16.11	16.11	16.11	16.07	-
Mar 7, 2024	16.11	16.11	16.11	16.11	16.07	-
Mar 6, 2024	16.11	16.11	16.11	16.11	16.07	130,000
Mar 5, 2024	16.11	16.11	16.11	16.11	16.07	-
Mar 4, 2024	16.11	16.11	16.11	16.11	16.07	-
Mar 1, 2024	16.11	16.11	16.11	16.11	16.07	-
Feb 29, 2024	16.11	16.11	16.11	16.11	16.07	200
Feb 28, 2024	16.86	16.86	16.86	16.86	16.82	-
Feb 27, 2024	16.86	16.86	16.86	16.86	16.82	10,000
Feb 26, 2024	16.86	16.86	16.86	16.86	16.82	-
Feb 23, 2024	16.86	16.86	16.86	16.86	16.82	-
Feb 22, 2024	16.86	16.86	16.86	16.86	16.82	200
Feb 21, 2024	16.29	16.29	16.29	16.29	16.25	-
Feb 20, 2024	16.29	16.29	16.29	16.29	16.25	200
Feb 16, 2024	17.50	17.50	17.50	17.50	17.46	100
Feb 15, 2024	20.48	20.48	20.48	20.48	20.43	-
Feb 14, 2024	20.48	20.48	20.48	20.48	20.43	8,100
Feb 13, 2024	20.48	20.48	20.48	20.48	20.43	-
Feb 12, 2024	20.48	20.48	20.48	20.48	20.43	-
Feb 9, 2024	20.48	20.48	20.48	20.48	20.43	-
Feb 8, 2024	20.48	20.48	20.48	20.48	20.43	-
Feb 7, 2024	20.48	20.48	20.48	20.48	20.43	-
Feb 6, 2024	20.48	20.48	20.48	20.48	20.43	-
Feb 5, 2024	20.48	20.48	20.48	20.48	20.43	100,000
Feb 2, 2024	17.78	20.49	17.78	20.48	20.43	1,200
Feb 1, 2024	16.39	16.39	16.39	16.39	16.35	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

NEXON Co., Ltd. (NEXOF)