NEXON Co. Ltd. (NEXOY)
OTC: NEXOY
· Real-Time Price · USD
22.43
0.44 (2.00%)
At close: Aug 15, 2025, 3:17 PM
22.47
0.18%
Pre-market: Aug 15, 2025, 10:02 AM EDT
NEXOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 1.06% | 329 |
| Aug 13, 2025 | 21.09 | 21.76 | 21.09 | 21.76 | 21.76 | 4.82% | 14,900 |
| Aug 12, 2025 | 20.72 | 20.76 | 20.72 | 20.76 | 20.76 | 1.32% | 525 |
| Aug 11, 2025 | 20.49 | 20.62 | 20.49 | 20.49 | 20.49 | -0.24% | 3,900 |
| Aug 8, 2025 | 20.76 | 20.76 | 20.54 | 20.54 | 20.54 | 2.19% | 3,148 |
| Aug 7, 2025 | 20.15 | 20.16 | 20.10 | 20.10 | 20.10 | 1.21% | 3,000 |
| Aug 6, 2025 | 19.76 | 19.86 | 19.76 | 19.86 | 19.86 | 2.42% | 3,000 |
| Aug 5, 2025 | 19.44 | 19.44 | 19.39 | 19.39 | 19.39 | 1.20% | 500 |
| Aug 4, 2025 | 19.13 | 19.16 | 19.11 | 19.16 | 19.16 | 2.13% | 3,205 |
| Aug 1, 2025 | 18.69 | 18.76 | 18.69 | 18.76 | 18.76 | 3.25% | 2,716 |
| Jul 31, 2025 | 18.29 | 18.29 | 18.17 | 18.17 | 18.17 | 0.11% | 1,620 |
| Jul 30, 2025 | 18.12 | 18.15 | 18.12 | 18.15 | 18.15 | 2.31% | 1,705 |
| Jul 29, 2025 | 17.74 | 18.04 | 17.72 | 17.74 | 17.74 | -0.89% | 6,500 |
| Jul 28, 2025 | 17.90 | 17.90 | 17.86 | 17.90 | 17.90 | -0.78% | 2,100 |
| Jul 25, 2025 | 18.05 | 18.05 | 18.02 | 18.04 | 18.04 | -2.64% | 3,740 |
| Jul 24, 2025 | 18.55 | 18.61 | 18.53 | 18.53 | 18.53 | -1.80% | 3,940 |
| Jul 23, 2025 | 19.20 | 19.42 | 18.87 | 18.87 | 18.87 | 3.51% | 1,309 |
| Jul 22, 2025 | 18.30 | 18.33 | 18.23 | 18.23 | 18.23 | -2.41% | 4,045 |
| Jul 21, 2025 | 18.64 | 18.80 | 18.64 | 18.68 | 18.68 | 0.76% | 3,340 |
| Jul 18, 2025 | 18.55 | 18.55 | 18.48 | 18.54 | 18.54 | -0.96% | 1,029 |