Nexon Co Ltd Historical Data - 7NX

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.2	-1.48148148148	13.5	13.6	13.2	217	13.34307159	DE
4	0.8	6.4	12.5	13.7	12.2	473	13.06495998	DE
12	-0.5	-3.6231884058	13.8	14.4	12.2	427	13.37065757	DE
26	-4.8	-26.5193370166	18.1	18.1	12.2	284	13.99221719	DE
52	-1.7	-11.3333333333	15	20	12.2	243	14.93864621	DE
156	-5.3	-28.4946236559	18.6	21	12.2	238	15.81821528	DE
260	-5.3	-28.4946236559	18.6	21	12.2	238	15.81821528	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1740605220	13.3	0.1	0.76	13.3	13.3	13.3	339
1740518820	13.2	-0.2	-1.49	13.2	13.2	13.2	117
1740432420	13.4	-0.2	-1.47	13.4	13.4	13.4	370
1740173220	13.6	0.6	4.62	13.5	13.6	13.5	40
1740086820	13	0	0.00	13	13	13	0
1740000420	13	0	0.00	13.1	13.5	13	3360
1739914020	13	0.4	3.17	13	13	13	764
1739827620	12.6	-0.7	-5.26	12.9	12.9	12.6	2
1739568420	13.3	-0.4	-2.92	13	13.3	13	151
1739482020	13.7	0	0.00	13.4	13.7	13.4	450
1739395620	13.7	0	0.00	13.7	13.7	13.7	0
1739309220	13.7	0	0.00	13.7	13.7	13.7	0
1739222820	13.7	0.5	3.79	13.5	13.7	13.5	239
1738963620	13.2	0.7	5.60	13.2	13.2	13.2	1
1738877220	12.5	0	0.00	12.5	12.5	12.5	0
1738790820	12.5	0	0.00	12.5	12.5	12.5	0
1738704420	12.5	0	0.00	12.5	12.5	12.2	571
1738618020	12.5	0	0.00	12.6	12.6	12.5	216
1738358820	12.5	-0.5	-3.85	12.5	12.5	12.5	1
1738272420	13	0	0.00	13	13	13	0
1738186020	13	0	0.00	13	13	13	0
1738099620	13	0	0.00	13	13	13	0
1738013220	13	0	0.00	13	13	13	0
1737754020	13	0	0.00	13	13	13	0
1737667620	13	-0.5	-3.70	13	13	13	478
1737581220	13.5	0	0.00	13.5	13.5	13.5	0
1737494820	13.5	0.5	3.85	13.5	13.5	13.5	570
1737408420	13	-0.4	-2.99	13	13	13	374
1737149220	13.4	0.2	1.52	13.3	13.4	13.3	1412
1737062820	13.2	0	0.00	13.2	13.2	13.2	0
1736976420	13.2	0.2	1.54	13.2	13.2	13.2	2
1736890020	13	-0.5	-3.70	13	13	13	386
1736803620	13.5	0.2	1.50	13.5	13.5	13.5	370
1736544420	13.3	0	0.00	13.3	13.3	13.3	0
1736458020	13.3	0	0.00	13.3	13.3	13.3	0
1736371620	13.3	-0.4	-2.92	13.3	13.3	13.3	70
1736285220	13.7	-0.5	-3.52	13.3	13.7	13.3	962
1736198820	14.2	0.2	1.43	14.2	14.2	14.2	352
1735939620	14	0	0.00	14	14	14	0
1735853220	14	0	0.00	14	14	14	0
1735594020	14	-0.2	-1.41	14.3	14.3	14	21
1735334820	14.2	0	0.00	13.8	14.2	13.8	240
1734989220	14.2	0.3	2.16	14.3	14.4	14.2	1062
1734730020	13.9	0.4	2.96	13.9	13.9	13.9	775
1734643620	13.5	0.1	0.75	13.5	13.5	13.5	51
1734557220	13.4	0	0.00	13.4	13.4	13.4	0
1734470820	13.4	0	0.00	13.4	13.4	13.4	0
1734384420	13.4	-0.4	-2.90	13.7	13.7	13.4	3
1734125220	13.8	0	0.00	13.8	13.8	13.8	0
1734038820	13.8	0	0.00	13.8	13.8	13.8	0
1733952420	13.8	0.2	1.47	13.7	13.8	13.7	348
1733866020	13.6	0.2	1.49	13.6	13.6	13.6	145
1733779620	13.4	-0.4	-2.90	13.4	13.4	13.4	226
1733520420	13.8	0	0.00	13.8	13.8	13.8	0
1733434020	13.8	0.5	3.76	13.8	13.8	13.8	40
1733347620	13.3	0	0.00	13.3	13.3	13.3	0
1733261220	13.3	0	0.00	13.3	13.3	13.3	0
1733174820	13.3	0	0.00	13.3	13.3	13.3	0
1732915620	13.3	0	0.00	13.3	13.3	13.3	0
1732829220	13.3	0.3	2.31	13.3	13.3	13.3	10
1732690800	13	0	0.00	13	13	13	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Nexon Co Ltd (7NX)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Nexon Co Ltd (7NX) Historical

Nexon Co Ltd (7NX)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free