NEXON Co. Ltd. (NEXOY)
OTC: NEXOY
· Real-Time Price · USD
21.61
-0.07 (-0.32%)
At close: Sep 25, 2025, 3:58 PM
21.60
-0.05%
Pre-market: Sep 25, 2025, 09:43 AM EDT
NEXOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 21.90 | 22.00 | 21.68 | 21.68 | 21.99 | -4.62% | 15,422 |
| Sep 23, 2025 | 22.75 | 22.80 | 22.70 | 22.73 | 22.73 | -0.13% | 6,600 |
| Sep 22, 2025 | 23.14 | 23.62 | 22.73 | 22.76 | 22.76 | 0.40% | 19,800 |
| Sep 19, 2025 | 22.64 | 22.68 | 22.64 | 22.67 | 22.67 | -1.65% | 11,300 |
| Sep 18, 2025 | 23.00 | 23.07 | 23.00 | 23.05 | 23.05 | 0.04% | 8,300 |
| Sep 17, 2025 | 23.07 | 23.07 | 23.00 | 23.04 | 23.04 | 1.01% | 6,400 |
| Sep 16, 2025 | 22.38 | 22.82 | 22.38 | 22.81 | 22.81 | -0.35% | 10,106 |
| Sep 15, 2025 | 22.27 | 22.89 | 22.27 | 22.89 | 22.89 | 1.91% | 1,794 |
| Sep 12, 2025 | 22.70 | 22.70 | 22.46 | 22.46 | 22.46 | -2.81% | 4,100 |
| Sep 11, 2025 | 23.13 | 23.14 | 23.10 | 23.11 | 23.11 | 1.23% | 3,534 |
| Sep 10, 2025 | 22.87 | 22.88 | 22.82 | 22.83 | 22.83 | -1.21% | 4,100 |
| Sep 9, 2025 | 22.99 | 23.11 | 22.96 | 23.11 | 23.11 | -0.26% | 5,400 |
| Sep 8, 2025 | 23.11 | 23.20 | 23.11 | 23.17 | 23.17 | 0.13% | 19,800 |
| Sep 5, 2025 | 23.58 | 23.58 | 23.08 | 23.14 | 23.14 | -3.22% | 18,827 |
| Sep 4, 2025 | 23.41 | 23.91 | 23.41 | 23.91 | 23.91 | 4.41% | 9,200 |
| Sep 3, 2025 | 22.76 | 22.90 | 22.76 | 22.90 | 22.90 | 1.87% | 33,220 |
| Sep 2, 2025 | 22.47 | 22.48 | 22.41 | 22.48 | 22.48 | -0.18% | 12,800 |
| Aug 29, 2025 | 22.51 | 22.62 | 22.51 | 22.52 | 22.52 | -1.49% | 12,107 |
| Aug 28, 2025 | 22.79 | 22.86 | 22.79 | 22.86 | 22.86 | 1.33% | 7,100 |
| Aug 27, 2025 | 22.44 | 22.78 | 22.44 | 22.56 | 22.56 | -0.75% | 10,009 |