OTC Markets OTCPK - Delayed Quote USD

NEXON Co., Ltd. (NEXOY)

Compare
12.94
-0.31
(-2.34%)
At close: January 31 at 3:53:35 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202512.5913.0812.5912.9412.9419,700
Jan 30, 202513.4513.4513.2313.2913.2942,600
Jan 29, 202513.1613.1713.1213.1313.1311,500
Jan 28, 202513.1813.7713.1813.7413.7453,200
Jan 27, 202513.4713.4713.2213.2213.2277,800
Jan 24, 202513.4113.8813.4113.4213.4220,200
Jan 23, 202513.4013.4513.2313.4513.4526,100
Jan 22, 202514.2114.2113.3713.5613.56365,900
Jan 21, 202513.8013.8613.7813.8013.80178,700
Jan 17, 202513.8614.3413.8313.8413.8442,400
Jan 16, 202513.6613.7513.6613.7313.7378,100
Jan 15, 202513.6313.6613.6113.6513.6521,500
Jan 14, 202514.0514.0513.4513.5313.5356,400
Jan 13, 202513.5913.6213.5313.5313.5348,600
Jan 10, 202514.2914.2913.6213.6613.6645,800
Jan 8, 202513.8113.9213.8013.8613.8611,000
Jan 7, 202514.6614.6613.9613.9813.9855,300
Jan 6, 202515.0215.0214.5614.6114.6131,800
Jan 3, 202514.5514.9814.5514.9714.9719,800
Jan 2, 202514.7314.9414.7314.8214.8235,100
Dec 31, 202414.4515.6214.4514.8914.89111,100
Dec 30, 202415.0015.1014.9915.0415.0417,500
Dec 27, 202414.7614.8714.4114.8214.8226,700
Dec 26, 202414.6014.8314.5614.8014.8018,800
Dec 24, 202415.0215.3814.7714.7914.7924,900
Dec 23, 202415.1715.1714.3014.6314.6341,800
Dec 20, 202415.1015.1014.4714.5814.5830,600
Dec 19, 202414.3314.3414.2414.2514.2539,800
Dec 18, 202414.4714.5014.1514.2514.2548,500
Dec 17, 202414.2914.2914.2114.2414.2471,100
Dec 16, 202414.2014.2013.9214.1014.10137,400
Dec 13, 202414.5514.5514.1714.2014.2062,300
Dec 12, 202414.5114.5414.4714.4714.4736,600
Dec 11, 202414.4614.5413.9714.5214.5264,200
Dec 10, 202414.4114.4414.3814.3814.3860,200
Dec 9, 202413.7514.2613.7514.1714.1755,300
Dec 6, 202414.1214.1214.0614.0814.0894,200
Dec 5, 202414.0814.3314.0414.2714.2728,700
Dec 4, 202414.0914.3113.7514.3114.3137,300
Dec 3, 202414.1414.1814.1014.1614.16145,100
Dec 2, 202414.0414.1114.0014.0814.0895,900
Nov 29, 202413.7513.8313.7213.7213.7213,000
Nov 27, 202413.4413.6413.4213.5813.5823,500
Nov 26, 202413.7013.9713.6513.6813.6859,200
Nov 25, 202413.7613.7713.7013.7413.7485,800
Nov 22, 202414.7714.7713.6714.1314.13444,700
Nov 21, 202414.0014.2313.6713.6813.68850,700
Nov 20, 202413.6713.7413.3113.6713.6762,400
Nov 19, 202413.0013.4213.0013.3613.36247,500
Nov 18, 202412.6113.0012.6112.9712.9794,400
Nov 15, 202412.9813.5712.6412.9612.96198,400
Nov 14, 202413.6513.6513.5313.5713.5766,100
Nov 13, 202413.1813.6513.1813.5513.5549,200
Nov 12, 202416.0516.1515.3715.3715.3735,400
Nov 11, 202417.3317.3316.6416.7216.7217,800
Nov 8, 202418.0718.0716.7417.3517.3512,600
Nov 7, 202417.8617.8616.7417.4117.4116,600
Nov 6, 202417.1217.3716.7917.1717.1737,400
Nov 5, 202417.0717.8216.7017.3017.3020,000
Nov 4, 202417.2817.8416.7317.2117.2130,600
Nov 1, 202417.1117.7516.4817.1717.1716,500
Oct 31, 202417.4918.1116.8817.2417.2423,500
Oct 30, 202416.8817.5516.8817.4417.4437,300
Oct 29, 202417.3217.9417.3217.3517.3515,500
Oct 28, 202417.2517.3217.2217.3117.3118,400
Oct 25, 202417.1617.2017.0217.0217.0212,000
Oct 24, 202417.1817.1817.0817.1417.1427,000
Oct 23, 202416.2716.9416.2716.8316.8327,400
Oct 22, 202417.2417.2717.1817.2617.2612,300
Oct 21, 202417.5117.5117.3717.3917.3913,600
Oct 18, 202417.6617.7017.6217.6517.655,700
Oct 17, 202417.8317.8317.5617.6817.6835,900
Oct 16, 202418.1118.1718.1118.1318.1320,100
Oct 15, 202418.3518.3518.0318.0918.0921,800
Oct 14, 202419.3319.3318.5919.0419.0413,400
Oct 11, 202418.7418.7418.6018.6118.614,800
Oct 10, 202418.3018.4018.2718.3918.398,900
Oct 9, 202418.6518.7118.6518.6618.662,600
Oct 8, 202419.1819.2019.1419.2019.206,900
Oct 7, 202419.1119.1319.0119.0519.054,600
Oct 4, 202418.9819.1618.9819.1519.155,300
Oct 3, 202419.1119.1819.1119.1619.163,400
Oct 2, 202419.0319.1419.0319.1019.104,500
Oct 1, 202419.8219.8319.6219.6819.687,000
Sep 30, 202419.8419.8419.6519.6919.696,200
Sep 27, 202419.5319.5319.3019.3419.344,400
Sep 26, 202419.6319.7719.5919.7119.714,100
Sep 25, 202419.2119.2119.1919.2019.202,300
Sep 24, 202419.4319.5119.4119.4819.485,300
Sep 23, 202419.6819.6819.6219.6319.631,500
Sep 20, 202419.4819.6419.4819.6119.615,800
Sep 19, 202418.8519.5718.8519.4919.496,300
Sep 18, 202419.0719.2319.0319.2319.231,800
Sep 17, 202419.2219.2219.0319.0819.084,900
Sep 16, 202418.9119.1018.7218.7618.766,900
Sep 13, 202418.8818.9018.7918.8518.852,700
Sep 12, 202419.1719.3919.1619.3519.357,500
Sep 11, 202418.7019.0518.5518.8918.8952,600
Sep 10, 202418.9819.0418.8318.9918.9931,900
Sep 9, 202419.1319.1318.9719.0019.0017,800
Sep 6, 202419.2619.2618.6318.6318.6310,100
Sep 5, 202419.7319.8319.5519.6319.6311,100
Sep 4, 202419.3019.3919.0619.3219.3229,100
Sep 3, 202420.5020.7020.1320.1320.1348,700
Aug 30, 202419.7619.7619.6119.6719.6710,900
Aug 29, 202419.7119.8119.5719.6219.627,500
Aug 28, 202420.1320.4020.0220.0220.023,800
Aug 27, 202419.8520.2419.8520.2320.233,300
Aug 26, 202420.4020.4020.3220.3420.343,400
Aug 23, 202420.0920.2320.0520.2320.232,200
Aug 22, 202420.2321.0220.0020.0020.004,700
Aug 21, 202420.5420.6120.1520.3820.3824,600
Aug 20, 202420.6721.0020.6720.9020.902,500
Aug 19, 202420.5020.5020.0920.3720.3730,300
Aug 16, 202420.5820.5819.6319.7219.726,400
Aug 15, 202419.7519.8819.7519.8319.833,400
Aug 14, 202419.3519.3519.3119.3419.3430,200
Aug 13, 202419.1519.7719.1019.2219.229,200
Aug 12, 202418.5818.5818.3118.4618.467,100
Aug 9, 202418.3418.4718.2018.3318.3321,700
Aug 8, 202419.0020.3219.0019.8019.8058,700
Aug 7, 202420.5820.6720.2020.2020.2044,400
Aug 6, 202420.2920.5120.1420.4520.4522,100
Aug 5, 202418.9819.6218.9719.1319.1319,400
Aug 2, 202420.7020.7020.3920.5520.558,800
Aug 1, 202421.6321.6321.0421.0421.0419,800
Jul 31, 202421.5021.6321.4221.6321.636,400
Jul 30, 202420.9521.0520.7520.9520.9513,300
Jul 29, 202421.3021.4121.2821.4121.413,500
Jul 26, 202420.8520.9120.6120.8820.882,600
Jul 25, 202420.4820.5320.2720.4320.4310,600
Jul 24, 202420.8120.8120.5320.8120.812,300
Jul 23, 202420.7620.8720.7520.8120.8114,300
Jul 22, 202420.4120.8720.4120.8720.878,900
Jul 19, 202421.0121.0120.8020.9620.964,700
Jul 18, 202421.1521.2120.8320.8320.837,800
Jul 17, 202421.7021.7421.5221.7421.744,400
Jul 16, 202420.9921.0920.9921.0621.063,400
Jul 15, 202420.9221.0020.8520.8520.852,500
Jul 12, 202420.8220.9820.8220.8620.862,700
Jul 11, 202420.8920.9520.6620.9520.9510,500
Jul 10, 202420.4120.4620.0720.4620.467,000
Jul 9, 202419.9820.0219.9419.9619.965,800
Jul 8, 202419.5119.9019.4419.4619.4615,100
Jul 5, 202418.9419.0418.9219.0319.0342,300
Jul 3, 202418.9119.1218.9119.0019.0099,000
Jul 2, 202418.1318.2618.1118.2618.2679,400
Jul 1, 202418.5218.7218.0518.0918.0910,200
Jun 28, 202418.6118.7218.6118.7218.7250,700
Jun 27, 202418.2818.2917.9718.2318.235,800
Jun 26, 202418.5618.8918.3218.3518.358,000
Jun 25, 202418.4418.8618.4418.8618.8643,600
Jun 24, 202418.3518.8518.3518.7718.7794,500
Jun 21, 202417.8718.0417.8718.0318.039,700
Jun 20, 202417.6117.9317.4917.9017.907,100
Jun 18, 202418.6518.7618.6518.7518.7519,500
Jun 17, 202418.6018.6018.3518.6018.6010,600
Jun 14, 202418.3018.3118.2418.3118.3133,300
Jun 13, 202417.7517.7517.6117.6517.658,900
Jun 12, 202417.4717.8217.4717.6617.6618,800
Jun 11, 202417.6018.1917.5317.6317.6317,800
Jun 10, 202417.2417.6117.1917.6117.6113,100
Jun 7, 202418.0718.3217.6417.6417.649,200
Jun 6, 202417.5517.6117.5217.6117.619,200
Jun 5, 202417.5517.6517.4917.6417.6420,800
Jun 4, 202417.6117.7117.5717.6617.6662,500
Jun 3, 202416.9216.9816.8616.9216.9219,900
May 31, 202417.6217.6217.0317.1417.1426,700
May 30, 202416.6616.6916.1316.6216.6245,000
May 29, 202416.5016.5316.3116.3616.3640,900
May 28, 202415.9916.1815.6416.0516.0531,000
May 24, 202416.5016.5116.2616.2616.2619,200
May 23, 202416.1516.2015.9516.1616.1628,800
May 22, 202416.6817.7716.6817.2017.2040,500
May 21, 202416.9917.1016.9717.1017.1093,800
May 20, 202416.8816.9216.8516.9016.9020,000
May 17, 202417.0817.1017.0417.0517.0519,200
May 16, 202417.3517.3516.7816.8216.8221,400
May 15, 202417.4117.5617.3117.5617.5627,200
May 14, 202417.1018.3717.1018.3718.3784,700
May 13, 202416.3516.3816.3116.3416.3426,100
May 10, 202415.9716.4615.9716.3616.3619,700
May 9, 202416.1816.2716.1716.2716.2717,600
May 8, 202416.5316.5316.1116.1316.1318,000
May 7, 202416.5116.5716.4816.5416.5484,600
May 6, 202416.1916.3316.0616.2016.2021,800
May 3, 202416.1716.1916.0416.1116.1110,700
May 2, 202415.9016.0015.8516.0016.0016,400
May 1, 202415.9116.1415.8616.1416.1415,200
Apr 30, 202415.7315.7315.5315.5715.5747,100
Apr 29, 202416.0716.1315.9116.0916.0953,000
Apr 26, 202415.8815.8915.7915.8615.8677,500
Apr 25, 202415.8816.1415.8816.0816.0879,800
Apr 24, 202416.5516.6416.4316.6416.6476,200
Apr 23, 202415.9716.2815.8016.2116.2166,900
Apr 22, 202415.8515.9315.8215.8315.8369,800
Apr 19, 202414.9015.2514.7315.0315.0324,500
Apr 18, 202415.6415.7115.5415.5615.5644,500
Apr 17, 202415.4515.5415.4115.5115.5162,400
Apr 16, 202415.5015.5715.4215.4815.4892,900
Apr 15, 202416.1516.1515.3815.9815.9842,900
Apr 12, 202415.6515.7015.5615.6415.6422,200
Apr 11, 202415.2515.7515.2515.7315.7348,800
Apr 10, 202415.9116.6815.8015.8015.8024,600
Apr 9, 202416.1116.1415.9616.1316.1357,800
Apr 8, 202415.9716.0215.9716.0116.0138,400
Apr 5, 202415.8816.0015.8715.9715.9727,200
Apr 4, 202416.2116.2115.9316.0716.0726,200
Apr 3, 202415.9916.0815.9916.0216.0224,200
Apr 2, 202416.2216.2816.2216.2816.2836,300
Apr 1, 202416.6516.6516.5516.5816.5822,100
Mar 28, 202416.6016.6216.5416.6216.6215,900
Mar 27, 202416.6016.6716.5716.6716.6718,800
Mar 26, 202417.1517.1517.1017.1017.1027,600
Mar 25, 202416.8416.8716.8216.8516.8512,300
Mar 22, 202417.6517.6517.4717.5217.5219,100
Mar 21, 202417.9417.9517.8717.9017.9065,500
Mar 20, 202417.3318.0017.3017.9517.95101,200
Mar 19, 202417.1317.2517.1117.2517.2546,200
Mar 18, 202417.7117.7117.1117.2117.2126,100
Mar 15, 202416.6816.7516.6016.7516.7523,300
Mar 14, 202416.9016.9016.7016.7716.7712,100
Mar 13, 202417.5917.5916.8617.2317.239,100
Mar 12, 202417.1217.8717.0317.2217.2238,300
Mar 11, 202417.0117.1216.9217.1217.1254,300
Mar 8, 202417.3217.3216.6716.7916.7918,400
Mar 7, 202417.0417.1717.0417.1717.1733,100
Mar 6, 202417.2917.2916.6317.1517.15774,600
Mar 5, 202416.2716.6816.2716.6016.60343,500
Mar 4, 202417.2717.2716.6416.9116.9112,300
Mar 1, 202416.8917.4716.8917.0917.0917,800
Feb 29, 202416.4316.6216.2616.4816.4832,000
Feb 28, 202416.1416.7916.1316.1316.1318,400
Feb 27, 202416.3816.5416.3816.5416.5435,900
Feb 26, 202416.2016.2016.1316.1816.1816,300
Feb 23, 202416.8816.9116.8216.8616.8611,900
Feb 22, 202416.7416.8416.7416.8416.8417,400
Feb 21, 202416.6016.8516.6016.7116.7143,500
Feb 20, 202416.9216.9616.8316.9116.9122,500
Feb 16, 202417.1917.5417.1917.2817.288,200
Feb 15, 202416.6816.9816.4016.5416.5416,900
Feb 14, 202416.6417.0416.6416.7216.7236,800
Feb 13, 202416.4316.9216.4316.9216.92117,900
Feb 12, 202416.8917.3116.8917.3117.319,800
Feb 9, 202417.0817.1216.9317.0717.077,900
Feb 8, 202416.9117.9016.9117.3017.3022,100
Feb 7, 202419.5319.6019.4819.6019.6014,200
Feb 6, 202419.8619.9319.7919.8719.8733,100
Feb 5, 202419.5919.6119.4819.5519.5524,600
Feb 2, 202419.2320.7219.2320.2020.20772,000
Feb 1, 202415.5115.7915.5115.7715.7726,000

Related Tickers

NETTF NetEase, Inc.
22.22
0.00%
 
NTDOF Nintendo Co., Ltd.
65.70
-3.67%
 
SNAL Snail, Inc.
2.1400
-8.94%
 
NTES NetEase, Inc.
102.85
-1.94%
 
SKLZ Skillz Inc.
6.65
+0.91%
 
NTDOY Nintendo Co., Ltd.
16.35
-0.06%