New Zealand markets open in 53 minutes

NEXON Co., Ltd. (NEXOY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
21.22-0.04 (-0.19%)
At close: 03:46PM EDT
Time period:
18 Aug 2021 - 18 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Aug 202221.4721.4721.2121.2221.227,425
17 Aug 202221.3021.3421.1821.2621.263,100
16 Aug 202221.2221.2320.9120.9920.9914,200
15 Aug 202221.4821.4921.2921.3421.348,300
12 Aug 202220.7820.8420.7520.8420.843,700
11 Aug 202221.2221.2320.6220.6720.677,500
10 Aug 202221.0021.0020.6020.6420.6413,000
09 Aug 202222.5922.6021.6522.1122.1130,800
08 Aug 202222.7422.7422.2422.2422.244,000
05 Aug 202223.0823.1923.0823.1923.192,000
04 Aug 202222.3122.5322.3122.5322.533,000
03 Aug 202222.5422.5522.2922.5522.556,700
02 Aug 202222.6222.6222.3322.3722.3716,400
01 Aug 202223.0023.0722.8923.0723.077,600
29 Jul 202222.3222.6322.3222.6322.635,100
28 Jul 202222.5022.6622.4322.6422.645,000
27 Jul 202222.6622.6621.5622.2922.298,000
26 Jul 202222.7922.7921.7221.9121.9116,200
25 Jul 202222.3422.3522.0922.2022.207,200
22 Jul 202222.3222.4022.1222.2322.2312,200
21 Jul 202221.5022.1621.5022.1622.163,900
20 Jul 202221.0021.2520.6821.2521.2585,200
19 Jul 202220.2220.6920.2220.6820.6866,600
18 Jul 202220.6920.8120.5920.6020.6039,600
15 Jul 202220.5820.6020.4720.6020.6010,000
14 Jul 202220.3020.5720.2820.5120.5111,800
13 Jul 202220.7120.9120.7120.8620.8626,400
12 Jul 202221.0921.1220.9720.9720.9717,500
11 Jul 202221.1421.2121.0621.0621.067,100
08 Jul 202221.6821.7421.5721.6721.6712,200
07 Jul 202221.3421.3921.2921.3621.3613,700
06 Jul 202221.8921.8921.3821.5121.5159,200
05 Jul 202220.6821.1220.5021.0921.0942,800
01 Jul 202220.5920.8020.5720.7820.7817,700
30 Jun 202220.2220.4320.2220.3520.3535,400
29 Jun 202221.0421.4521.0421.4121.4139,900
28 Jun 202220.9021.2020.6120.7620.7682,200
27 Jun 202221.0521.1420.9520.9520.9513,400
24 Jun 202220.7820.8620.7620.8220.827,800
23 Jun 202220.5320.5320.2220.4220.4227,100
22 Jun 202220.8020.8020.2620.3720.3769,200
21 Jun 202220.2420.2920.2020.2520.2520,400
17 Jun 202220.5120.5119.8319.9819.9830,700
16 Jun 202220.7721.0820.6421.0821.0823,200
15 Jun 202221.9922.1121.7321.8621.8628,400
14 Jun 202222.1222.4822.1222.1322.1317,100
13 Jun 202223.3223.3222.9523.0023.0013,700
10 Jun 202223.9123.9923.8823.9823.9832,700
09 Jun 202224.1424.4424.1424.2024.202,200
08 Jun 202224.0624.1624.0024.0124.017,200
07 Jun 202223.9624.0323.5524.0324.0310,700
06 Jun 202224.4124.4123.9923.9923.9917,100
03 Jun 202224.7624.7624.2924.7224.723,600
02 Jun 202224.3324.4824.2924.4724.475,600
01 Jun 202225.0025.0024.6824.7624.768,300
31 May 202224.7924.9124.6824.9124.9110,700
27 May 202225.0925.0924.9825.0925.096,100
26 May 202224.6625.0724.6625.0725.079,300
25 May 202224.8124.9124.7824.9124.915,200
24 May 202224.4624.4624.3424.3924.397,400
23 May 202224.2724.3024.2024.3024.306,000
20 May 202224.0124.0623.8024.0624.0616,200
19 May 202223.5023.5523.1423.4923.496,200
18 May 202223.6123.6223.3423.3823.3812,400
17 May 202224.0424.0423.6923.8123.8117,800
16 May 202222.6822.7822.5722.7522.7512,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...