Australia markets closed

NEXON Co., Ltd. (NEXOY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
16.60-0.07 (-0.39%)
As of 11:22AM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202416.6016.6116.5416.6016.606,076
27 Mar 202416.6016.6716.5716.6716.6718,800
26 Mar 202417.1517.1517.1017.1017.1027,600
25 Mar 202416.8416.8716.8216.8516.8512,300
22 Mar 202417.6517.6517.4717.5217.5219,100
21 Mar 202417.9417.9517.8717.9017.9065,500
20 Mar 202417.3318.0017.3017.9517.95101,200
19 Mar 202417.1317.2517.1117.2517.2546,200
18 Mar 202417.7117.7117.1117.2117.2126,100
15 Mar 202416.6816.7516.6016.7516.7523,300
14 Mar 202416.9016.9016.7016.7716.7712,100
13 Mar 202417.5917.5916.8617.2317.239,100
12 Mar 202417.1217.8717.0317.2217.2238,300
11 Mar 202417.0117.1216.9217.1217.1254,300
08 Mar 202417.3217.3216.6716.7916.7918,400
07 Mar 202417.0417.1717.0417.1717.1733,100
06 Mar 202417.2917.2916.6317.1517.15774,600
05 Mar 202416.2716.6816.2716.6016.60343,500
04 Mar 202417.2717.2716.6416.9116.9112,300
01 Mar 202416.8917.4716.8917.0917.0917,800
29 Feb 202416.4316.6216.2616.4816.4832,000
28 Feb 202416.1416.7916.1316.1316.1318,400
27 Feb 202416.3816.5416.3816.5416.5435,900
26 Feb 202416.2016.2016.1316.1816.1816,300
23 Feb 202416.8816.9116.8216.8616.8611,900
22 Feb 202416.7416.8416.7416.8416.8417,400
21 Feb 202416.6016.8516.6016.7116.7143,500
20 Feb 202416.9216.9616.8316.9116.9122,500
16 Feb 202417.1917.5417.1917.2817.288,200
15 Feb 202416.6816.9816.4016.5416.5416,900
14 Feb 202416.6417.0416.6416.7216.7236,800
13 Feb 202416.4316.9216.4316.9216.92117,900
12 Feb 202416.8917.3116.8917.3117.319,800
09 Feb 202417.0817.1216.9317.0717.077,900
08 Feb 202416.9117.9016.9117.3017.3022,100
07 Feb 202419.5319.6019.4819.6019.6014,200
06 Feb 202419.8619.9319.7919.8719.8733,100
05 Feb 202419.5919.6119.4819.5519.5524,600
02 Feb 202419.2320.7219.2320.2020.20772,000
01 Feb 202415.5115.7915.5115.7715.7726,000
31 Jan 202415.9816.0615.8715.8715.8719,300
30 Jan 202416.0716.1915.9415.9515.9525,700
29 Jan 202415.9116.1015.9016.1016.1039,800
26 Jan 202416.1016.1216.0416.0916.095,400
25 Jan 202416.3816.3816.2316.2316.2345,200
24 Jan 202416.9917.1616.7216.8716.8784,400
23 Jan 202415.8515.8515.7515.8415.8455,100
22 Jan 202415.5615.6115.5015.5015.50127,900
19 Jan 202415.4015.4615.3015.4615.4652,900
18 Jan 202415.7715.8615.7515.8315.83155,300
17 Jan 202416.5316.5416.4516.5216.5226,100
16 Jan 202417.5917.6217.4417.4417.4413,500
12 Jan 202418.9618.9618.8218.8418.846,600
11 Jan 202419.3919.4019.2319.3919.393,700
10 Jan 202419.4919.5519.4619.4919.494,000
09 Jan 202419.3219.3419.2619.3019.3030,100
08 Jan 202418.6318.8418.6318.8218.824,500
05 Jan 202417.8518.7817.8518.5718.576,500
04 Jan 202418.7818.8618.7418.8018.8011,100
03 Jan 202417.6318.5017.4217.6717.6717,600
02 Jan 202418.4718.4717.4217.4917.496,300
29 Dec 202318.3018.5018.0518.1418.1448,800
28 Dec 202318.9619.1218.6218.6918.6989,500
27 Dec 202318.5618.9618.5618.9418.9465,600
26 Dec 202319.0819.0818.8218.8918.8928,200
22 Dec 202318.4619.0118.4618.8018.8099,800
21 Dec 202320.8120.9120.8120.9120.912,300
20 Dec 202320.4620.5320.4120.4120.4111,900
19 Dec 202320.5620.5620.4820.4820.482,700
18 Dec 202320.6620.6619.8819.8819.8815,400
15 Dec 202320.9120.9820.7020.9820.9842,800
14 Dec 202320.7021.3420.7021.3421.342,800
13 Dec 202321.3621.3620.5220.9320.938,200
12 Dec 202321.4321.4320.8320.9220.924,600
11 Dec 202321.0021.5920.9921.4921.496,100
08 Dec 202322.3722.4922.3522.4922.4964,700
07 Dec 202322.0422.4022.0422.3022.3074,300
06 Dec 202321.8821.9521.7421.7421.745,200
05 Dec 202321.4921.7321.4321.5921.595,700
04 Dec 202321.3021.5021.2121.2421.2420,100
01 Dec 202321.5621.8421.3321.5721.575,200
30 Nov 202321.5121.6121.4921.4921.493,700
29 Nov 202321.4721.5821.4721.5121.512,400
28 Nov 202321.2821.3721.2821.3721.376,500
27 Nov 202321.2221.3221.2221.2821.2810,900
24 Nov 202320.9621.0120.9421.0121.011,100
22 Nov 202321.0521.1020.8321.0221.0222,800
21 Nov 202320.8821.1920.4820.5620.5613,400
20 Nov 202320.7321.2220.3920.8420.8421,800
17 Nov 202320.1320.1920.1320.1420.142,900
16 Nov 202319.3620.0119.3619.9419.944,000
15 Nov 202320.0320.4219.9319.9819.985,500
14 Nov 202319.1219.9619.1219.9619.9634,800
13 Nov 202320.2720.2719.7619.8219.8227,600
10 Nov 202320.0020.2419.9220.2420.2463,200
09 Nov 202320.1621.0020.0020.8120.8134,000
08 Nov 202319.2419.2619.1519.1619.1621,500
07 Nov 202319.1019.2019.1019.1719.1711,400
06 Nov 202318.8418.8418.7518.7618.767,800
03 Nov 202319.9019.9019.4319.5319.5310,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...