Nexon Company Ltd (PK) (NEXOY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424180 | 20.96 | 0.13 | 0.62 | 21.01 | 21.01 | 20.8034 | 4692 |
| 1721337960 | 20.83 | -0.91 | -4.19 | 21.15 | 21.21 | 20.83 | 7825 |
| 1721251320 | 21.74 | 0.68 | 3.23 | 21.7 | 21.74 | 21.52 | 4350 |
| 1721164920 | 21.06 | 0.21 | 1.01 | 20.99 | 21.09 | 20.99 | 3412 |
| 1721078940 | 20.85 | -0.01 | -0.05 | 20.923 | 21.02 | 20.85 | 2492 |
| 1720819200 | 20.86 | -0.09 | -0.43 | 20.82 | 20.98 | 20.82 | 2731 |
| 1720733280 | 20.95 | 0.49 | 2.39 | 20.89 | 20.95 | 20.66 | 10473 |
| 1720646880 | 20.46 | 0.5 | 2.51 | 20.41 | 20.46 | 20.07 | 7043 |
| 1720560540 | 19.96 | 0.5 | 2.57 | 19.98 | 20.02 | 19.94 | 5752 |
| 1720473600 | 19.46 | 0.43 | 2.26 | 19.51 | 19.9 | 19.4375 | 15057 |
| 1720214640 | 19.03 | 0.03 | 0.16 | 18.94 | 19.04 | 18.92 | 42291 |
| 1720041000 | 19 | 0.74 | 4.05 | 18.91 | 19.122 | 18.91 | 99036 |
| 1719955740 | 18.26 | 0.17 | 0.94 | 18.13 | 18.26 | 18.11 | 79352 |
| 1719868980 | 18.09 | -0.63 | -3.37 | 18.5205 | 18.72 | 18.05 | 10243 |
| 1719610020 | 18.72 | 0.49 | 2.69 | 18.61 | 18.72 | 18.61 | 50729 |
| 1719523200 | 18.23 | -0.13 | -0.68 | 18.28 | 18.29 | 17.9701 | 5819 |
| 1719437040 | 18.355 | -0.51 | -2.68 | 18.5585 | 18.89 | 18.32 | 7985 |
| 1719350880 | 18.86 | 0.09 | 0.48 | 18.44 | 18.86 | 18.44 | 43644 |
| 1719264540 | 18.77 | 0.74 | 4.10 | 18.35 | 18.85 | 18.35 | 94494 |
| 1719005220 | 18.03 | 0.13 | 0.73 | 17.87 | 18.04 | 17.87 | 9741 |
| 1718918640 | 17.9 | -0.85 | -4.52 | 17.615 | 17.93 | 17.49 | 7077 |
| 1718746140 | 18.748 | 0.15 | 0.80 | 18.65 | 18.765 | 18.65 | 19503 |
| 1718659680 | 18.6 | 0.29 | 1.58 | 18.6 | 18.6 | 18.35 | 10556 |
| 1718400300 | 18.31 | 0.66 | 3.75 | 18.3 | 18.31 | 18.24 | 33330 |
| 1718314140 | 17.648 | -0.01 | -0.07 | 17.75 | 17.75 | 17.61 | 8900 |
| 1718227380 | 17.66 | 0.03 | 0.17 | 17.466 | 17.82 | 17.466 | 18767 |
| 1718141340 | 17.63 | 0.02 | 0.11 | 17.6 | 18.19 | 17.53 | 17785 |
| 1718054880 | 17.61 | -0.03 | -0.17 | 17.235 | 17.61 | 17.186 | 13059 |
| 1717795800 | 17.64 | 0.03 | 0.17 | 18.0645 | 18.32 | 17.64 | 9244 |
| 1717709400 | 17.61 | -0.03 | -0.17 | 17.55 | 17.61 | 17.525 | 9196 |
| 1717622460 | 17.64 | -0.02 | -0.11 | 17.55 | 17.65 | 17.49 | 20761 |
| 1717536360 | 17.66 | 0.74 | 4.37 | 17.61 | 17.71 | 17.57 | 62528 |
| 1717450140 | 16.92 | -0.22 | -1.28 | 16.92 | 16.98 | 16.86 | 19908 |
| 1717190940 | 17.14 | 0.52 | 3.13 | 17.62 | 17.62 | 17.03 | 26685 |
| 1717104540 | 16.62 | 0.26 | 1.59 | 16.66 | 16.69 | 16.130099 | 45027 |
| 1717018020 | 16.36 | 0.31 | 1.93 | 16.4985 | 16.53 | 16.309999 | 40858 |
| 1716931740 | 16.05 | -0.21 | -1.29 | 15.991 | 16.18 | 15.64 | 30993 |
| 1716585840 | 16.26 | 0.1 | 0.62 | 16.504999 | 16.51 | 16.09 | 19216 |
| 1716499740 | 16.16 | -1.04 | -6.05 | 16.149999 | 16.2 | 15.95 | 28795 |
| 1716412800 | 17.2 | 0.1 | 0.58 | 16.68 | 17.77 | 16.68 | 40490 |
| 1716326940 | 17.1 | 0.2 | 1.18 | 16.99 | 17.1 | 16.9725 | 93837 |
| 1716240180 | 16.9 | -0.15 | -0.88 | 16.8825 | 16.92 | 16.85 | 20007 |
| 1715981340 | 17.05 | 0.23 | 1.37 | 17.08 | 17.1 | 17.04 | 19152 |
| 1715894940 | 16.82 | -0.74 | -4.21 | 17.3475 | 17.3475 | 16.78 | 21386 |
| 1715808000 | 17.56 | -0.81 | -4.41 | 17.41 | 17.56 | 17.31 | 27159 |
| 1715722140 | 18.37 | 2.03 | 12.42 | 17.1 | 18.37 | 17.1 | 84651 |
| 1715635200 | 16.34 | -0.02 | -0.12 | 16.3485 | 16.379999 | 16.306 | 26136 |
| 1715376000 | 16.36 | 0.09 | 0.55 | 15.97 | 16.457999 | 15.97 | 19659 |
| 1715289720 | 16.27 | 0.14 | 0.87 | 16.18 | 16.27 | 16.175 | 17556 |
| 1715203200 | 16.129999 | -0.41 | -2.48 | 16.53 | 16.53 | 16.11 | 18029 |
| 1715117340 | 16.54 | 0.34 | 2.10 | 16.5145 | 16.57 | 16.48 | 84620 |
| 1715030940 | 16.2 | 0.09 | 0.56 | 16.195 | 16.329999 | 16.059999 | 21833 |
| 1714771740 | 16.11 | 0.11 | 0.69 | 16.17 | 16.19 | 16.04 | 10686 |
| 1714685340 | 16 | -0.14 | -0.87 | 15.9 | 16 | 15.8495 | 16410 |
| 1714598400 | 16.14 | 0.57 | 3.66 | 15.9075 | 16.14 | 15.86 | 15157 |
| 1714512600 | 15.57 | -0.52 | -3.23 | 15.73 | 15.73 | 15.53 | 47092 |
| 1714425720 | 16.09 | 0.23 | 1.45 | 16.07 | 16.129999 | 15.91 | 53028 |
| 1714166580 | 15.86 | -0.22 | -1.37 | 15.8799 | 15.89 | 15.79 | 77499 |
| 1714080300 | 16.079999 | -0.56 | -3.37 | 15.8801 | 16.14 | 15.8801 | 79834 |
| 1713994020 | 16.64 | 0.43 | 2.65 | 16.55 | 16.64 | 16.43 | 76249 |
| 1713907740 | 16.21 | 0.38 | 2.40 | 15.972 | 16.2836 | 15.8 | 66891 |
| 1713821340 | 15.83 | 0.8 | 5.32 | 15.85 | 15.93 | 15.82 | 69814 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
