New Zealand markets open in 9 hours 18 minutes

NEXON Co., Ltd. (NEXOY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
23.78+0.96 (+4.21%)
At close: 03:48PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 May 202223.7623.7823.6723.7823.7812,400
12 May 202222.6623.2122.1222.8222.8215,100
11 May 202222.7222.9022.5422.5422.5416,800
10 May 202222.5022.6122.4022.4622.4610,800
09 May 202222.0122.0922.0122.0222.026,000
06 May 202222.2622.3522.1922.2622.2643,400
05 May 202222.7623.5922.4422.9022.9023,600
04 May 202222.5623.2022.5323.2023.2012,400
03 May 202223.3323.3322.5422.6922.696,700
02 May 202222.0122.6622.0122.4622.4613,000
29 Apr 202223.0523.2422.8422.9922.996,900
28 Apr 202222.7223.5922.6723.0123.0111,500
27 Apr 202223.1023.1022.9423.0223.0215,000
26 Apr 202222.7122.8322.5622.5622.5610,000
25 Apr 202223.0323.1022.9923.0023.005,200
22 Apr 202222.8422.8422.5422.5922.595,400
21 Apr 202222.8422.8422.5322.5322.532,600
20 Apr 202223.0123.0923.0123.0123.012,000
19 Apr 202222.7522.8222.7422.8222.827,100
18 Apr 202223.6523.6523.4423.4823.482,400
14 Apr 202224.4024.5424.4024.4224.423,200
13 Apr 202224.1424.2223.9824.2224.2213,100
12 Apr 202224.8024.8023.6923.7123.7155,300
11 Apr 202222.6124.5522.6123.8623.8657,300
08 Apr 202223.7323.9923.5623.6723.6719,300
07 Apr 202224.3624.3623.7723.7923.7911,800
06 Apr 202223.5623.6723.4923.6023.609,300
05 Apr 202224.1724.1723.8223.8523.856,900
04 Apr 202224.5824.6624.5824.5924.593,500
01 Apr 202223.9423.9923.9423.9923.991,800
31 Mar 202224.7824.7823.9523.9523.954,800
30 Mar 202224.4824.6224.4224.5424.545,200
29 Mar 202224.4524.4623.8324.3324.338,800
28 Mar 202224.1624.1623.6623.7123.718,800
25 Mar 202224.0724.1023.7724.1024.106,600
24 Mar 202224.0724.0723.5223.5623.562,600
23 Mar 202224.0224.0223.3423.7023.7026,600
22 Mar 202223.5424.1823.5424.1424.148,800
21 Mar 202224.2024.5223.6823.6823.688,200
18 Mar 202223.7324.0123.6124.0124.014,800
17 Mar 202223.7024.0323.7024.0224.029,900
16 Mar 202223.5823.5822.8123.0723.0750,500
15 Mar 202222.4822.8322.4322.8322.8367,300
14 Mar 202222.8622.8622.4122.4622.465,000
11 Mar 202223.2623.2622.8722.9622.9634,800
10 Mar 202223.1923.1922.8722.9522.9548,800
09 Mar 202223.7123.9923.4623.7323.7319,600
08 Mar 202222.5522.9622.4722.6222.6268,500
07 Mar 202223.9423.9422.9223.0423.0431,500
04 Mar 202223.8123.8123.1123.2723.2719,400
03 Mar 202223.3524.0123.3023.5323.5377,800
02 Mar 202223.7124.0123.7124.0124.0198,100
01 Mar 202222.3622.7922.1022.4822.4878,500
28 Feb 202222.2722.2721.6321.8721.8725,900
25 Feb 202222.5022.7922.5022.7822.7837,600
24 Feb 202221.1121.6321.0721.6321.6394,200
23 Feb 202220.7121.4120.5820.8020.8084,900
22 Feb 202220.8220.8420.7120.7620.7613,100
18 Feb 202221.0821.1521.0021.0021.0017,600
17 Feb 202220.8920.8920.6120.6620.6611,700
16 Feb 202221.5421.5420.9421.1421.1466,300
15 Feb 202221.5921.5921.0121.5721.5780,400
14 Feb 202220.6921.0220.6221.0121.0116,300
11 Feb 202220.8620.8620.5220.5820.5810,400
10 Feb 202221.2621.2620.1821.0921.095,900
09 Feb 202221.0721.2121.0721.2121.2116,700
08 Feb 202220.0320.0319.4019.7519.7524,500
07 Feb 202220.1320.3719.9920.3320.336,100
04 Feb 202220.1220.1319.7420.1320.1318,800
03 Feb 202220.0620.0619.4319.4319.4328,600
02 Feb 202220.1220.1219.5719.9019.9025,100
01 Feb 202219.4819.7019.4119.5519.5530,700
31 Jan 202218.6818.7918.5218.7918.7941,600
28 Jan 202217.8018.1317.8018.1018.1019,900
27 Jan 202217.4217.9017.4217.7617.7683,900
26 Jan 202219.1419.1418.0818.0818.0877,500
25 Jan 202217.8718.3017.8418.3018.3010,900
24 Jan 202217.5017.7717.3817.7717.7746,300
21 Jan 202218.1518.3218.0518.1218.1276,100
20 Jan 202218.6918.6918.1218.5818.5829,700
19 Jan 202217.7817.7817.1917.1917.1918,200
18 Jan 202217.2017.6617.2017.6617.6695,400
14 Jan 202218.2118.2117.9017.9117.9140,900
13 Jan 202219.0419.0418.3918.3918.3913,400
12 Jan 202219.6919.6919.1719.2719.279,900
11 Jan 202218.6418.8918.6218.8918.8963,300
10 Jan 202218.7218.7718.4918.7718.7715,900
07 Jan 202218.6818.7718.5918.7718.775,000
06 Jan 202218.8519.1218.8519.1219.12900
05 Jan 202219.5919.5919.2419.2419.245,800
04 Jan 202219.8319.8319.6819.7219.724,600
03 Jan 202219.2219.4019.2219.2219.221,300
31 Dec 202119.3819.3819.2819.2819.283,800
30 Dec 202119.6119.6119.3819.3819.382,100
29 Dec 202119.4520.0019.4319.5219.528,100
28 Dec 202120.0020.0019.7119.9219.921,800
27 Dec 202119.0919.9319.0519.0519.052,200
23 Dec 202119.8320.0619.3220.0620.062,200
22 Dec 202118.9719.9018.9719.6019.609,000
21 Dec 202119.1920.1319.1919.3819.386,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...