NEXON Co. Ltd. (NEXOY)
OTC: NEXOY
· Real-Time Price · USD
22.54
0.19 (0.85%)
At close: Oct 03, 2025, 3:50 PM
22.39
-0.67%
Pre-market: Oct 03, 2025, 09:31 AM EDT
NEXOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 22.39 | 22.61 | 22.39 | 22.55 | 22.55 | 0.89% | 4,324 |
| Oct 2, 2025 | 21.96 | 22.82 | 21.80 | 22.35 | 22.35 | -0.13% | 4,500 |
| Oct 1, 2025 | 21.95 | 22.38 | 21.95 | 22.38 | 22.38 | 2.52% | 15,900 |
| Sep 30, 2025 | 21.76 | 21.83 | 21.74 | 21.83 | 21.83 | -0.18% | 16,900 |
| Sep 29, 2025 | 22.70 | 22.70 | 21.70 | 21.87 | 21.87 | -0.32% | 25,512 |
| Sep 26, 2025 | 21.62 | 22.00 | 21.57 | 21.94 | 21.94 | 1.53% | 42,540 |
| Sep 25, 2025 | 21.60 | 21.61 | 21.54 | 21.61 | 21.61 | -0.32% | 14,925 |
| Sep 24, 2025 | 21.90 | 22.00 | 21.68 | 21.68 | 21.68 | -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 |
Page 1 of 94