Australia markets closed

NEXON Co., Ltd. (NEXOY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
17.20+0.10 (+0.58%)
As of 03:51PM EDT. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202416.6817.7716.6817.2017.2040,490
21 May 202416.9917.1016.9717.1017.1093,800
20 May 202416.8816.9216.8516.9016.9020,000
17 May 202417.0817.1017.0417.0517.0519,200
16 May 202417.3517.3516.7816.8216.8221,400
15 May 202417.4117.5617.3117.5617.5627,200
14 May 202417.1018.3717.1018.3718.3784,700
13 May 202416.3516.3816.3116.3416.3426,100
10 May 202415.9716.4615.9716.3616.3619,700
09 May 202416.1816.2716.1716.2716.2717,600
08 May 202416.5316.5316.1116.1316.1318,000
07 May 202416.5116.5716.4816.5416.5484,600
06 May 202416.1916.3316.0616.2016.2021,800
03 May 202416.1716.1916.0416.1116.1110,700
02 May 202415.9016.0015.8516.0016.0016,400
01 May 202415.9116.1415.8616.1416.1415,200
30 Apr 202415.7315.7315.5315.5715.5747,100
29 Apr 202416.0716.1315.9116.0916.0953,000
26 Apr 202415.8815.8915.7915.8615.8677,500
25 Apr 202415.8816.1415.8816.0816.0879,800
24 Apr 202416.5516.6416.4316.6416.6476,200
23 Apr 202415.9716.2815.8016.2116.2166,900
22 Apr 202415.8515.9315.8215.8315.8369,800
19 Apr 202414.9015.2514.7315.0315.0324,500
18 Apr 202415.6415.7115.5415.5615.5644,500
17 Apr 202415.4515.5415.4115.5115.5162,400
16 Apr 202415.5015.5715.4215.4815.4892,900
15 Apr 202416.1516.1515.3815.9815.9842,900
12 Apr 202415.6515.7015.5615.6415.6422,200
11 Apr 202415.2515.7515.2515.7315.7348,800
10 Apr 202415.9116.6815.8015.8015.8024,600
09 Apr 202416.1116.1415.9616.1316.1357,800
08 Apr 202415.9716.0215.9716.0116.0138,400
05 Apr 202415.8816.0015.8715.9715.9727,200
04 Apr 202416.2116.2115.9316.0716.0726,200
03 Apr 202415.9916.0815.9916.0216.0224,200
02 Apr 202416.2216.2816.2216.2816.2836,300
01 Apr 202416.6516.6516.5516.5816.5822,100
28 Mar 202416.6016.6216.5416.6216.6215,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...