NEXON Co. Ltd. (NEXOY)
OTC: NEXOY
· Real-Time Price · USD
23.46
0.56 (2.45%)
At close: Sep 04, 2025, 3:54 PM
NEXOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 23.41 | 23.91 | 23.41 | 23.91 | 23.91 | 4.41% | 9,191 |
| 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 |
| Aug 26, 2025 | 22.76 | 23.09 | 22.53 | 22.73 | 22.73 | 0.53% | 37,322 |
| Aug 25, 2025 | 22.67 | 22.71 | 22.56 | 22.61 | 22.61 | -2.16% | 7,748 |
| Aug 22, 2025 | 22.75 | 23.13 | 22.75 | 23.11 | 23.11 | 2.12% | 4,300 |
| Aug 21, 2025 | 22.71 | 22.71 | 22.62 | 22.63 | 22.63 | 0.40% | 2,400 |
| Aug 20, 2025 | 22.63 | 22.63 | 22.53 | 22.54 | 22.54 | -0.70% | 18,800 |
| Aug 19, 2025 | 23.13 | 23.58 | 22.59 | 22.70 | 22.70 | 0.09% | 19,539 |
| Aug 18, 2025 | 22.65 | 22.72 | 22.65 | 22.68 | 22.68 | 1.25% | 1,600 |
| Aug 15, 2025 | 22.44 | 22.47 | 22.40 | 22.40 | 22.40 | 1.86% | 2,700 |
| 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 |