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

Date	Open	High	Low	Close*	Adj. close**	Volume
13 May 2022	23.76	23.78	23.67	23.78	23.78	12,400
12 May 2022	22.66	23.21	22.12	22.82	22.82	15,100
11 May 2022	22.72	22.90	22.54	22.54	22.54	16,800
10 May 2022	22.50	22.61	22.40	22.46	22.46	10,800
09 May 2022	22.01	22.09	22.01	22.02	22.02	6,000
06 May 2022	22.26	22.35	22.19	22.26	22.26	43,400
05 May 2022	22.76	23.59	22.44	22.90	22.90	23,600
04 May 2022	22.56	23.20	22.53	23.20	23.20	12,400
03 May 2022	23.33	23.33	22.54	22.69	22.69	6,700
02 May 2022	22.01	22.66	22.01	22.46	22.46	13,000
29 Apr 2022	23.05	23.24	22.84	22.99	22.99	6,900
28 Apr 2022	22.72	23.59	22.67	23.01	23.01	11,500
27 Apr 2022	23.10	23.10	22.94	23.02	23.02	15,000
26 Apr 2022	22.71	22.83	22.56	22.56	22.56	10,000
25 Apr 2022	23.03	23.10	22.99	23.00	23.00	5,200
22 Apr 2022	22.84	22.84	22.54	22.59	22.59	5,400
21 Apr 2022	22.84	22.84	22.53	22.53	22.53	2,600
20 Apr 2022	23.01	23.09	23.01	23.01	23.01	2,000
19 Apr 2022	22.75	22.82	22.74	22.82	22.82	7,100
18 Apr 2022	23.65	23.65	23.44	23.48	23.48	2,400
14 Apr 2022	24.40	24.54	24.40	24.42	24.42	3,200
13 Apr 2022	24.14	24.22	23.98	24.22	24.22	13,100
12 Apr 2022	24.80	24.80	23.69	23.71	23.71	55,300
11 Apr 2022	22.61	24.55	22.61	23.86	23.86	57,300
08 Apr 2022	23.73	23.99	23.56	23.67	23.67	19,300
07 Apr 2022	24.36	24.36	23.77	23.79	23.79	11,800
06 Apr 2022	23.56	23.67	23.49	23.60	23.60	9,300
05 Apr 2022	24.17	24.17	23.82	23.85	23.85	6,900
04 Apr 2022	24.58	24.66	24.58	24.59	24.59	3,500
01 Apr 2022	23.94	23.99	23.94	23.99	23.99	1,800
31 Mar 2022	24.78	24.78	23.95	23.95	23.95	4,800
30 Mar 2022	24.48	24.62	24.42	24.54	24.54	5,200
29 Mar 2022	24.45	24.46	23.83	24.33	24.33	8,800
28 Mar 2022	24.16	24.16	23.66	23.71	23.71	8,800
25 Mar 2022	24.07	24.10	23.77	24.10	24.10	6,600
24 Mar 2022	24.07	24.07	23.52	23.56	23.56	2,600
23 Mar 2022	24.02	24.02	23.34	23.70	23.70	26,600
22 Mar 2022	23.54	24.18	23.54	24.14	24.14	8,800
21 Mar 2022	24.20	24.52	23.68	23.68	23.68	8,200
18 Mar 2022	23.73	24.01	23.61	24.01	24.01	4,800
17 Mar 2022	23.70	24.03	23.70	24.02	24.02	9,900
16 Mar 2022	23.58	23.58	22.81	23.07	23.07	50,500
15 Mar 2022	22.48	22.83	22.43	22.83	22.83	67,300
14 Mar 2022	22.86	22.86	22.41	22.46	22.46	5,000
11 Mar 2022	23.26	23.26	22.87	22.96	22.96	34,800
10 Mar 2022	23.19	23.19	22.87	22.95	22.95	48,800
09 Mar 2022	23.71	23.99	23.46	23.73	23.73	19,600
08 Mar 2022	22.55	22.96	22.47	22.62	22.62	68,500
07 Mar 2022	23.94	23.94	22.92	23.04	23.04	31,500
04 Mar 2022	23.81	23.81	23.11	23.27	23.27	19,400
03 Mar 2022	23.35	24.01	23.30	23.53	23.53	77,800
02 Mar 2022	23.71	24.01	23.71	24.01	24.01	98,100
01 Mar 2022	22.36	22.79	22.10	22.48	22.48	78,500
28 Feb 2022	22.27	22.27	21.63	21.87	21.87	25,900
25 Feb 2022	22.50	22.79	22.50	22.78	22.78	37,600
24 Feb 2022	21.11	21.63	21.07	21.63	21.63	94,200
23 Feb 2022	20.71	21.41	20.58	20.80	20.80	84,900
22 Feb 2022	20.82	20.84	20.71	20.76	20.76	13,100
18 Feb 2022	21.08	21.15	21.00	21.00	21.00	17,600
17 Feb 2022	20.89	20.89	20.61	20.66	20.66	11,700
16 Feb 2022	21.54	21.54	20.94	21.14	21.14	66,300
15 Feb 2022	21.59	21.59	21.01	21.57	21.57	80,400
14 Feb 2022	20.69	21.02	20.62	21.01	21.01	16,300
11 Feb 2022	20.86	20.86	20.52	20.58	20.58	10,400
10 Feb 2022	21.26	21.26	20.18	21.09	21.09	5,900
09 Feb 2022	21.07	21.21	21.07	21.21	21.21	16,700
08 Feb 2022	20.03	20.03	19.40	19.75	19.75	24,500
07 Feb 2022	20.13	20.37	19.99	20.33	20.33	6,100
04 Feb 2022	20.12	20.13	19.74	20.13	20.13	18,800
03 Feb 2022	20.06	20.06	19.43	19.43	19.43	28,600
02 Feb 2022	20.12	20.12	19.57	19.90	19.90	25,100
01 Feb 2022	19.48	19.70	19.41	19.55	19.55	30,700
31 Jan 2022	18.68	18.79	18.52	18.79	18.79	41,600
28 Jan 2022	17.80	18.13	17.80	18.10	18.10	19,900
27 Jan 2022	17.42	17.90	17.42	17.76	17.76	83,900
26 Jan 2022	19.14	19.14	18.08	18.08	18.08	77,500
25 Jan 2022	17.87	18.30	17.84	18.30	18.30	10,900
24 Jan 2022	17.50	17.77	17.38	17.77	17.77	46,300
21 Jan 2022	18.15	18.32	18.05	18.12	18.12	76,100
20 Jan 2022	18.69	18.69	18.12	18.58	18.58	29,700
19 Jan 2022	17.78	17.78	17.19	17.19	17.19	18,200
18 Jan 2022	17.20	17.66	17.20	17.66	17.66	95,400
14 Jan 2022	18.21	18.21	17.90	17.91	17.91	40,900
13 Jan 2022	19.04	19.04	18.39	18.39	18.39	13,400
12 Jan 2022	19.69	19.69	19.17	19.27	19.27	9,900
11 Jan 2022	18.64	18.89	18.62	18.89	18.89	63,300
10 Jan 2022	18.72	18.77	18.49	18.77	18.77	15,900
07 Jan 2022	18.68	18.77	18.59	18.77	18.77	5,000
06 Jan 2022	18.85	19.12	18.85	19.12	19.12	900
05 Jan 2022	19.59	19.59	19.24	19.24	19.24	5,800
04 Jan 2022	19.83	19.83	19.68	19.72	19.72	4,600
03 Jan 2022	19.22	19.40	19.22	19.22	19.22	1,300
31 Dec 2021	19.38	19.38	19.28	19.28	19.28	3,800
30 Dec 2021	19.61	19.61	19.38	19.38	19.38	2,100
29 Dec 2021	19.45	20.00	19.43	19.52	19.52	8,100
28 Dec 2021	20.00	20.00	19.71	19.92	19.92	1,800
27 Dec 2021	19.09	19.93	19.05	19.05	19.05	2,200
23 Dec 2021	19.83	20.06	19.32	20.06	20.06	2,200
22 Dec 2021	18.97	19.90	18.97	19.60	19.60	9,000
21 Dec 2021	19.19	20.13	19.19	19.38	19.38	6,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,157.66-10.52(-0.09%)

NZD/USD0.6288+0.0001(+0.02%)

ALL ORDS7,326.20+18.50(+0.25%)

OIL109.75-0.74(-0.67%)

GOLD1,804.00-4.20(-0.23%)

NEXON Co., Ltd. (NEXOY)

NZX 50
11,157.66
-10.52(-0.09%)

NZD/USD
0.6288
+0.0001(+0.02%)

ALL ORDS
7,326.20
+18.50(+0.25%)

OIL
109.75
-0.74(-0.67%)

GOLD
1,804.00
-4.20(-0.23%)