New Zealand markets close in 5 hours 15 minutes

NEXON Co., Ltd. (NEXOY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
18.12-0.46 (-2.48%)
At close: 03:49PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
20 Dec 202119.6019.6019.0719.6019.6012,800
17 Dec 202119.2720.1319.2719.2719.276,800
16 Dec 202119.3220.1319.3219.8819.886,100
15 Dec 202119.6420.1319.1519.6519.652,200
14 Dec 202120.1120.1119.1319.9119.911,500
13 Dec 202119.9919.9919.2419.9919.998,200
10 Dec 202119.9519.9519.3819.3819.384,100
09 Dec 202120.5120.5119.3319.8819.883,700
08 Dec 202119.1919.1919.1919.1919.19800
07 Dec 202119.3419.3419.0519.0519.051,000
06 Dec 202119.7219.9219.3319.3319.332,100
03 Dec 202119.8220.4219.5319.8019.802,700
02 Dec 202119.7520.3319.1620.0620.064,700
01 Dec 202119.7019.7019.2319.2319.231,600
30 Nov 202120.2520.2519.5619.5619.564,200
29 Nov 202121.2021.2020.2620.7320.732,100
26 Nov 202121.2321.2320.5520.5520.555,600
24 Nov 202121.0921.3420.8021.0921.092,500
23 Nov 202121.0422.3121.0422.3122.311,200
22 Nov 202121.8422.3021.1821.5221.521,600
19 Nov 202121.9722.2921.4722.2422.241,900
18 Nov 202122.2622.9321.5922.5522.557,000
17 Nov 202122.3622.3621.1921.6821.683,700
16 Nov 202121.8022.1821.6322.1722.1728,100
15 Nov 202120.5021.1420.5020.8720.8770,000
12 Nov 202120.2521.0019.8420.3920.392,804,100
11 Nov 202119.8220.8519.8219.8519.85812,500
10 Nov 202121.0221.1220.4320.9520.9536,000
09 Nov 202119.0019.3018.9419.1619.1613,900
08 Nov 202119.3119.6118.1019.0819.0810,500
05 Nov 202117.5618.3617.5218.2818.2834,100
04 Nov 202117.6318.1517.5017.5917.5944,800
03 Nov 202117.7118.5617.7118.2718.2725,900
02 Nov 202117.7118.4217.7118.0518.05333,100
01 Nov 202117.1117.9916.7217.8017.80371,000
29 Oct 202116.7616.9616.7616.9616.968,500
28 Oct 202117.8218.0316.9617.5017.5026,100
27 Oct 202118.0918.0917.1017.2317.234,400
26 Oct 202117.6417.7517.5517.7517.759,200
25 Oct 202117.2517.7716.7517.4517.4537,800
22 Oct 202117.4917.8217.2617.2617.263,100
21 Oct 202117.3917.4417.0017.2217.228,600
20 Oct 202116.8917.4916.8917.4217.426,800
19 Oct 202117.7517.7516.5717.4617.4692,300
18 Oct 202117.0717.2516.5717.1917.19129,500
15 Oct 202117.6617.8617.0117.0317.0353,900
14 Oct 202116.7317.2616.7317.0017.004,000
13 Oct 202116.1517.1016.1516.8716.875,300
12 Oct 202116.0716.4715.8315.8315.832,500
11 Oct 202116.7016.8816.0016.7116.718,300
08 Oct 202115.5015.7115.4915.7015.7011,300
07 Oct 202115.3115.5015.2015.3915.398,300
06 Oct 202114.4815.3914.4815.1615.1614,800
05 Oct 202114.9415.3814.8415.3115.316,900
04 Oct 202115.1015.5414.6514.8914.897,700
01 Oct 202115.3616.2915.3615.4915.494,100
30 Sep 202116.0516.6115.6615.8315.834,600
29 Sep 202116.8016.8016.0916.0916.0943,300
28 Sep 202115.8016.6315.7215.9115.914,000
27 Sep 202116.0517.0516.0516.5516.5522,300
24 Sep 202116.1216.4116.0516.1416.148,900
23 Sep 202116.3916.3915.4415.9015.9027,600
22 Sep 202115.3816.3315.3815.8115.817,400
21 Sep 202115.5816.0315.5816.0216.028,500
20 Sep 202116.2716.8116.2716.4316.4319,500
17 Sep 202116.2117.2016.2117.1117.113,900
16 Sep 202117.5417.5416.9217.0017.0014,000
15 Sep 202117.7617.9817.6817.9817.98185,000
14 Sep 202117.8718.9717.8717.9117.919,900
13 Sep 202118.7319.1918.2418.7318.7314,800
10 Sep 202118.5819.2118.3418.7318.7313,700
09 Sep 202120.2020.5319.8220.0120.0132,400
08 Sep 202121.0521.2120.6820.6820.6813,900
07 Sep 202120.7521.3720.1320.3720.373,600
03 Sep 202119.4920.3619.4919.8919.892,400
02 Sep 202119.5419.9319.1519.9119.917,200
01 Sep 202118.5719.7118.5719.0019.005,000
31 Aug 202118.5018.5018.0818.0818.0812,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...