Nexen Corporation - 005720.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	5,780	5,930	5,930	5,960	5,780	13,064
September 05, 2025	5,760	5,780	5,780	5,850	5,750	18,086
September 04, 2025	5,640	5,750	5,750	5,830	5,640	18,508
September 03, 2025	5,690	5,690	5,690	5,830	5,690	33,602
September 02, 2025	5,780	5,740	5,740	5,940	5,710	29,485
September 01, 2025	5,760	5,820	5,820	5,900	5,740	21,599
August 29, 2025	5,880	5,760	5,760	5,990	5,740	59,454
August 28, 2025	5,710	5,920	5,920	5,920	5,640	19,797
August 27, 2025	5,720	5,710	5,710	5,780	5,680	12,508
August 26, 2025	5,650	5,700	5,700	5,760	5,630	8,629
August 25, 2025	5,610	5,660	5,660	5,730	5,610	9,281
August 22, 2025	5,700	5,600	5,600	5,750	5,600	14,862
August 21, 2025	5,730	5,700	5,700	5,800	5,700	20,039
August 20, 2025	5,660	5,820	5,820	5,820	5,610	25,957
August 19, 2025	5,680	5,700	5,700	5,890	5,570	47,997
August 18, 2025	5,870	5,670	5,670	5,870	5,630	24,542
August 14, 2025	5,920	5,760	5,760	5,935	5,730	27,712
August 13, 2025	6,000	5,900	5,900	6,000	5,820	26,772
August 12, 2025	5,990	5,990	5,990	6,050	5,900	26,036
August 11, 2025	5,910	5,950	5,950	6,080	5,900	25,317
August 08, 2025	6,060	6,000	6,000	6,080	5,970	8,073
August 07, 2025	6,200	6,050	6,050	6,200	6,000	18,186
August 06, 2025	6,140	6,170	6,170	6,190	6,030	15,298
August 05, 2025	6,090	6,060	6,060	6,200	6,040	31,601
August 04, 2025	5,860	6,080	6,080	6,090	5,850	27,558
August 01, 2025	5,990	5,860	5,860	6,050	5,810	75,957
July 31, 2025	6,300	6,110	6,110	6,300	6,030	39,443
July 30, 2025	6,210	6,250	6,250	6,350	6,110	72,438
July 29, 2025	6,450	6,370	6,370	6,470	6,280	75,048
July 28, 2025	6,580	6,460	6,460	6,620	6,360	52,780
July 25, 2025	6,660	6,620	6,620	6,740	6,530	20,660
July 24, 2025	6,830	6,590	6,590	6,930	6,520	37,628
July 23, 2025	6,640	6,830	6,830	7,010	6,630	143,932
July 22, 2025	6,620	6,700	6,700	6,850	6,610	69,152
July 21, 2025	7,120	6,800	6,800	7,120	6,690	152,608
July 18, 2025	7,210	7,130	7,130	7,290	6,940	48,324
July 17, 2025	7,200	7,210	7,210	7,250	7,060	43,879
July 16, 2025	7,240	7,220	7,220	7,290	7,100	45,459
July 15, 2025	7,270	7,250	7,250	7,390	7,210	53,662
July 14, 2025	7,300	7,360	7,360	7,400	7,220	67,264
July 11, 2025	7,230	7,200	7,200	7,460	7,100	70,839
July 10, 2025	6,730	7,300	7,300	7,350	6,720	296,397
July 09, 2025	6,470	6,720	6,720	6,830	6,470	45,288
July 08, 2025	6,480	6,530	6,530	6,590	6,430	20,049
July 07, 2025	6,360	6,530	6,530	6,530	6,360	18,665
July 04, 2025	6,420	6,440	6,440	6,560	6,420	44,480
July 03, 2025	6,440	6,490	6,490	6,570	6,380	75,590
July 02, 2025	6,590	6,420	6,420	6,630	6,400	45,102
July 01, 2025	6,280	6,590	6,590	6,610	6,280	49,126
June 30, 2025	6,240	6,330	6,330	6,390	6,190	16,861
June 27, 2025	6,280	6,240	6,240	6,420	6,200	24,717
June 26, 2025	6,500	6,260	6,260	6,500	6,130	93,484
June 25, 2025	6,650	6,500	6,500	6,650	6,400	62,282
June 24, 2025	6,250	6,520	6,520	6,570	6,250	65,359
June 23, 2025	6,150	6,240	6,240	6,240	6,070	71,294
June 20, 2025	6,140	6,200	6,200	6,330	6,140	27,478
June 19, 2025	6,120	6,200	6,200	6,250	6,090	54,461
June 18, 2025	6,080	6,190	6,190	6,230	6,070	71,653
June 17, 2025	6,130	6,120	6,120	6,270	6,120	113,792
June 16, 2025	6,020	6,200	6,200	6,250	5,910	83,012

Nexen Corporation (005720.KS) KSC