7,580.07

-140.32

-1.82%

51,770.31

-572.29

-1.09%

25,437.00

-747.70

-2.86%

2,811.84

-47.38

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,825.71

+301.78

+0.39%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

OTC Markets OTCPK - Delayed Quote USD

NEXON Co., Ltd. (NEXOY)

17.43 +0.37 (+2.17%)

At close: October 30 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	18.22	18.22	17.12	17.43	17.43	12,800
Oct 29, 2026	17.08	17.10	17.04	17.06	17.06	8,500
Oct 28, 2026	17.25	17.25	17.19	17.25	17.25	6,800
Oct 27, 2026	18.19	18.19	17.54	17.60	17.60	18,400
Oct 26, 2026	17.84	17.88	17.84	17.86	17.86	17,000
Oct 23, 2026	17.66	17.66	17.58	17.64	17.64	15,300
Oct 22, 2026	17.84	17.94	17.81	17.89	17.89	16,100
Oct 21, 2026	17.62	17.64	17.58	17.63	17.63	5,800
Oct 20, 2026	17.78	17.82	17.77	17.82	17.82	17,300
Oct 19, 2026	17.57	17.58	17.46	17.49	17.49	9,100
Oct 16, 2026	17.83	17.83	17.63	17.66	17.66	7,600
Oct 15, 2026	17.28	17.41	17.28	17.41	17.41	10,900
Oct 14, 2026	17.15	17.17	17.11	17.15	17.15	14,600
Oct 13, 2026	16.95	17.01	16.92	16.95	16.95	13,100
Oct 12, 2026	16.81	17.04	16.56	16.74	16.74	15,900
Oct 9, 2026	16.97	17.15	16.65	17.15	17.15	13,200
Oct 8, 2026	16.39	16.44	16.37	16.41	16.41	16,000
Oct 7, 2026	16.51	16.51	16.41	16.45	16.45	12,300
Oct 6, 2026	16.18	16.49	16.00	16.45	16.45	9,900
Oct 5, 2026	16.70	16.99	16.35	16.99	16.99	12,800
Oct 2, 2026	16.91	17.06	16.91	17.06	17.06	11,600
Oct 1, 2026	16.44	16.70	16.17	16.50	16.50	21,100
Sep 30, 2026	16.81	16.81	16.65	16.67	16.67	7,700
Sep 29, 2026	18.05	18.05	16.78	17.03	17.03	18,600
Sep 28, 2026	19.70	19.70	18.70	19.39	19.39	18,800
Sep 25, 2026	19.47	19.82	19.47	19.72	19.72	2,700
Sep 24, 2026	19.84	19.84	19.66	19.71	19.71	31,900
Sep 23, 2026	20.96	21.17	20.08	20.18	20.18	25,300
Sep 22, 2026	20.60	20.77	20.47	20.61	20.61	27,600
Sep 21, 2026	20.36	20.50	20.36	20.50	20.50	4,100
Sep 18, 2026	20.24	20.32	20.22	20.32	20.32	7,300
Sep 17, 2026	20.10	20.13	20.10	20.13	20.13	4,800
Sep 16, 2026	20.11	20.20	19.97	19.98	19.98	4,100
Sep 15, 2026	20.49	20.54	20.45	20.54	20.54	5,400
Sep 14, 2026	20.25	20.35	20.24	20.27	20.27	6,200
Sep 11, 2026	20.22	20.37	20.15	20.24	20.24	3,500
Sep 10, 2026	20.30	20.41	20.02	20.11	20.11	11,500
Sep 9, 2026	20.56	21.06	20.01	20.26	20.26	16,600
Sep 8, 2026	20.68	21.10	20.32	20.71	20.71	6,300
Sep 4, 2026	20.19	20.32	20.04	20.11	20.11	3,300
Sep 3, 2026	20.00	20.11	20.00	20.02	20.02	7,300
Sep 2, 2026	19.69	19.76	19.65	19.71	19.71	6,400
Sep 1, 2026	19.94	20.00	19.82	19.92	19.92	4,300
Aug 31, 2026	19.53	20.32	19.53	19.83	19.83	7,500
Aug 28, 2026	19.84	20.03	19.58	19.99	19.99	6,800
Aug 27, 2026	19.36	20.11	19.36	20.10	20.10	5,600
Aug 26, 2026	19.57	20.10	19.50	19.61	19.61	37,500
Aug 25, 2026	19.47	19.58	19.47	19.58	19.58	10,600
Aug 24, 2026	19.52	19.52	19.40	19.50	19.50	28,800
Aug 21, 2026	19.45	19.49	19.35	19.44	19.44	14,200
Aug 20, 2026	19.13	19.25	19.11	19.14	19.14	13,500
Aug 19, 2026	18.88	19.06	18.88	18.98	18.98	17,200
Aug 18, 2026	18.73	18.75	18.62	18.62	18.62	10,100
Aug 17, 2026	19.07	19.22	19.05	19.11	19.11	9,900
Aug 14, 2026	22.11	22.80	22.11	22.61	22.61	39,200
Aug 13, 2026	18.93	19.57	18.93	19.50	19.50	12,900
Aug 12, 2026	15.89	15.92	15.70	15.79	15.79	23,700
Aug 11, 2026	15.78	16.01	15.44	15.44	15.44	8,500
Aug 10, 2026	15.49	15.52	15.44	15.48	15.48	23,400
Aug 7, 2026	15.32	15.41	15.32	15.34	15.34	11,900
Aug 6, 2026	15.10	15.20	14.99	15.00	15.00	15,900
Aug 5, 2026	15.08	15.36	14.75	14.92	14.92	13,000
Aug 4, 2026	15.11	15.29	15.09	15.16	15.16	19,900
Aug 3, 2026	15.32	15.35	15.31	15.35	15.35	11,100
Jul 31, 2026	15.58	15.67	15.49	15.62	15.62	12,700
Jul 30, 2026	16.22	16.25	16.00	16.24	16.24	8,400
Jul 29, 2026	16.30	16.45	15.72	16.40	16.40	8,100
Jul 28, 2026	15.22	15.22	15.16	15.22	15.22	31,500
Jul 27, 2026	14.92	14.95	14.83	14.90	14.90	19,600
Jul 24, 2026	13.91	14.45	13.90	14.02	14.02	48,300
Jul 23, 2026	13.67	14.10	13.58	14.10	14.10	43,700
Jul 22, 2026	14.15	14.70	13.61	13.68	13.68	12,500
Jul 21, 2026	13.95	14.04	13.93	14.00	14.00	129,800
Jul 20, 2026	14.31	14.43	14.18	14.24	14.24	37,700
Jul 17, 2026	14.56	14.70	14.16	14.30	14.30	46,900
Jul 16, 2026	14.02	14.25	13.97	14.25	14.25	33,100
Jul 15, 2026	13.69	13.75	13.61	13.75	13.75	39,000
Jul 14, 2026	14.43	14.43	13.92	14.00	14.00	45,800
Jul 13, 2026	13.99	13.99	13.91	13.95	13.95	59,300
Jul 10, 2026	14.08	14.17	14.08	14.16	14.16	26,700
Jul 9, 2026	13.95	14.02	13.95	14.00	14.00	29,700
Jul 8, 2026	14.30	14.31	14.05	14.14	14.14	52,800
Jul 7, 2026	14.78	14.78	14.32	14.48	14.48	62,500
Jul 6, 2026	14.18	14.32	14.18	14.31	14.31	79,000
Jul 2, 2026	13.92	13.92	13.74	13.81	13.81	41,800
Jul 1, 2026	13.49	13.49	13.36	13.46	13.46	102,600
Jun 30, 2026	13.50	13.50	13.18	13.26	13.26	162,800
Jun 29, 2026	13.96	13.96	13.61	13.96	13.96	88,600
Jun 26, 2026	13.29	13.30	13.21	13.21	13.21	53,600
Jun 25, 2026	13.12	13.70	13.04	13.06	13.06	53,000
Jun 24, 2026	13.06	13.12	13.01	13.12	13.12	81,400
Jun 23, 2026	13.45	13.47	13.22	13.44	13.44	143,700
Jun 22, 2026	13.64	13.68	13.48	13.60	13.60	114,500
Jun 18, 2026	13.75	13.80	13.69	13.73	13.73	35,800
Jun 17, 2026	13.85	13.91	13.75	13.75	13.75	18,900
Jun 16, 2026	13.75	13.75	13.41	13.69	13.69	61,400
Jun 15, 2026	13.62	13.68	13.61	13.61	13.61	71,700
Jun 12, 2026	13.63	13.71	13.61	13.69	13.69	40,300
Jun 11, 2026	13.60	13.88	13.60	13.81	13.81	51,200
Jun 10, 2026	13.71	13.76	13.58	13.59	13.59	22,900
Jun 9, 2026	13.71	13.75	13.47	13.54	13.54	92,000
Jun 8, 2026	14.05	14.14	13.97	13.98	13.98	66,600
Jun 5, 2026	14.08	14.08	13.80	13.80	13.80	18,900
Jun 4, 2026	13.81	13.85	13.74	13.82	13.82	36,400
Jun 3, 2026	14.52	14.55	14.45	14.51	14.51	50,100
Jun 2, 2026	14.46	14.52	14.42	14.47	14.47	44,200
Jun 1, 2026	14.35	14.41	14.28	14.35	14.35	43,500
May 29, 2026	13.87	14.02	13.87	13.96	13.96	60,100
May 28, 2026	14.30	14.52	14.17	14.31	14.31	45,000
May 27, 2026	14.32	14.37	14.19	14.30	14.30	39,900
May 26, 2026	13.82	13.87	13.82	13.86	13.86	28,000
May 22, 2026	14.28	14.36	14.22	14.22	14.22	15,900
May 21, 2026	14.78	14.78	14.16	14.27	14.27	69,400
May 20, 2026	14.53	14.69	14.52	14.69	14.69	36,800
May 19, 2026	14.37	14.43	14.30	14.36	14.36	60,100
May 18, 2026	14.01	14.32	13.78	13.84	13.84	62,800
May 15, 2026	14.70	14.70	14.08	14.16	14.16	28,800
May 14, 2026	15.94	15.94	15.00	15.20	15.20	67,100
May 13, 2026	16.91	16.91	16.53	16.64	16.64	37,500
May 12, 2026	16.23	16.32	16.15	16.30	16.30	51,000
May 11, 2026	16.91	16.98	16.85	16.92	16.92	37,600
May 8, 2026	17.01	17.10	17.01	17.10	17.10	23,300
May 7, 2026	16.92	16.93	16.76	16.80	16.80	40,400
May 6, 2026	16.95	17.03	16.84	16.87	16.87	14,000
May 5, 2026	16.49	16.66	16.46	16.58	16.58	20,400
May 4, 2026	16.32	16.53	16.17	16.34	16.34	21,500
May 1, 2026	16.57	16.58	16.25	16.52	16.52	12,400
Apr 30, 2026	16.77	17.15	16.70	17.13	17.13	62,300
Apr 29, 2026	16.27	16.48	16.06	16.43	16.43	23,100
Apr 28, 2026	17.06	17.06	16.44	16.44	16.44	72,300
Apr 27, 2026	16.52	16.52	16.41	16.47	16.47	53,800
Apr 24, 2026	16.56	16.63	16.56	16.59	16.59	17,800
Apr 23, 2026	17.25	17.61	16.81	16.90	16.90	34,100
Apr 22, 2026	17.15	17.15	17.06	17.11	17.11	31,500
Apr 21, 2026	17.68	17.68	17.12	17.12	17.12	15,900
Apr 20, 2026	17.61	17.71	17.61	17.70	17.70	55,400
Apr 17, 2026	17.87	17.94	17.81	17.82	17.82	25,000
Apr 16, 2026	17.45	17.53	17.39	17.51	17.51	16,500
Apr 15, 2026	17.12	17.81	17.09	17.13	17.13	20,200
Apr 14, 2026	16.72	16.85	16.25	16.83	16.83	27,900
Apr 13, 2026	16.54	16.75	16.53	16.75	16.75	40,400
Apr 10, 2026	16.74	16.79	16.72	16.75	16.75	17,500
Apr 9, 2026	17.52	17.69	17.46	17.58	17.58	25,000
Apr 8, 2026	17.63	17.63	17.22	17.33	17.33	19,000
Apr 7, 2026	16.27	16.46	16.20	16.46	16.46	85,500
Apr 6, 2026	16.54	16.61	16.49	16.59	16.59	35,600
Apr 2, 2026	16.52	16.84	16.52	16.77	16.77	23,600
Apr 1, 2026	17.56	17.73	17.56	17.62	17.62	15,600
Mar 31, 2026	18.41	18.76	18.30	18.30	18.30	53,900
Mar 30, 2026	18.26	18.36	18.07	18.15	18.15	34,700
Mar 27, 2026	18.29	18.31	18.09	18.16	18.16	26,000
Mar 26, 2026	18.22	18.23	17.97	17.97	17.97	42,700
Mar 25, 2026	18.50	18.50	18.37	18.41	18.41	34,800
Mar 24, 2026	18.01	18.17	18.01	18.10	18.10	32,800
Mar 23, 2026	18.07	18.40	18.07	18.28	18.28	61,400
Mar 20, 2026	17.93	17.93	17.33	17.44	17.44	39,400
Mar 19, 2026	17.87	18.22	17.76	18.10	18.10	26,800
Mar 18, 2026	18.27	18.33	18.12	18.12	18.12	21,400
Mar 17, 2026	19.10	19.10	18.44	18.45	18.45	73,700
Mar 16, 2026	19.17	19.18	19.02	19.13	19.13	40,800
Mar 13, 2026	18.96	18.98	18.66	18.66	18.66	20,800
Mar 12, 2026	18.64	18.70	18.48	18.52	18.52	40,000
Mar 11, 2026	19.02	19.05	18.90	19.00	19.00	54,800
Mar 10, 2026	19.15	19.93	19.15	19.64	19.64	82,200
Mar 9, 2026	20.09	20.09	19.00	19.55	19.55	49,100
Mar 6, 2026	18.40	19.01	18.38	18.79	18.79	49,400
Mar 5, 2026	18.82	19.31	18.53	18.73	18.73	55,400
Mar 4, 2026	19.93	20.01	19.85	19.97	19.97	52,800
Mar 3, 2026	19.66	19.93	19.39	19.78	19.78	51,400
Mar 2, 2026	20.60	20.63	20.53	20.60	20.60	32,300
Feb 27, 2026	21.13	21.63	20.93	21.27	21.27	40,800
Feb 26, 2026	20.76	20.76	20.53	20.54	20.54	41,700
Feb 25, 2026	19.88	20.08	19.88	19.96	19.96	43,100
Feb 24, 2026	20.79	20.79	20.04	20.06	20.06	63,400
Feb 23, 2026	20.74	20.77	20.58	20.69	20.69	57,500
Feb 20, 2026	20.62	20.78	20.61	20.72	20.72	36,700
Feb 19, 2026	20.92	20.97	20.88	20.88	20.88	30,000
Feb 18, 2026	21.00	21.15	20.96	21.03	21.03	55,200
Feb 17, 2026	20.76	20.93	20.71	20.83	20.83	38,300
Feb 13, 2026	22.39	22.39	20.50	20.69	20.69	26,400
Feb 12, 2026	24.25	25.08	24.15	24.82	24.82	19,900
Feb 11, 2026	24.42	24.55	24.35	24.47	24.47	13,700
Feb 10, 2026	24.18	24.28	24.17	24.19	24.19	41,400
Feb 9, 2026	24.31	24.31	23.80	24.14	24.14	39,400
Feb 6, 2026	23.24	23.49	23.24	23.36	23.36	19,000
Feb 5, 2026	23.05	23.12	23.00	23.00	23.00	49,400
Feb 4, 2026	22.91	22.91	22.76	22.81	22.81	29,000
Feb 3, 2026	23.60	23.60	23.04	23.30	23.30	54,400
Feb 2, 2026	23.50	24.24	23.47	23.60	23.60	25,100
Jan 30, 2026	24.00	24.17	23.06	23.75	23.75	58,800
Jan 29, 2026	27.90	27.90	26.68	27.05	27.05	55,100
Jan 28, 2026	28.17	28.17	27.67	27.85	27.85	16,900
Jan 27, 2026	28.20	28.69	28.20	28.68	28.68	8,700
Jan 26, 2026	28.57	28.82	27.58	27.62	27.62	15,100
Jan 23, 2026	27.73	28.04	27.73	28.01	28.01	14,000
Jan 22, 2026	27.57	27.57	27.00	27.13	27.13	34,100
Jan 21, 2026	26.96	27.07	26.85	27.04	27.04	35,300
Jan 20, 2026	26.58	26.71	26.58	26.59	26.59	9,500
Jan 16, 2026	26.58	26.65	26.50	26.51	26.51	8,200
Jan 15, 2026	26.59	26.63	26.56	26.56	26.56	11,800
Jan 14, 2026	26.24	26.45	26.20	26.33	26.33	15,700
Jan 13, 2026	26.21	26.21	26.10	26.17	26.17	12,100
Jan 12, 2026	26.21	26.47	26.14	26.45	26.45	7,800
Jan 9, 2026	25.98	26.05	25.95	26.05	26.05	6,100
Jan 8, 2026	26.13	26.50	25.81	25.88	25.88	14,600
Jan 7, 2026	26.02	26.23	25.66	25.78	25.78	29,500
Jan 6, 2026	25.48	25.77	25.35	25.77	25.77	47,800
Jan 5, 2026	25.58	25.60	25.55	25.60	25.60	40,900
Jan 2, 2026	24.78	24.98	24.46	24.60	24.60	8,900
Dec 31, 2025	25.15	25.15	24.48	24.99	24.99	6,300
Dec 30, 2025	25.79	25.79	24.65	24.72	24.72	10,500
Dec 29, 2025	25.26	25.92	24.60	25.26	25.26	8,800
Dec 26, 2025	24.71	25.62	24.57	24.57	24.57	8,200
Dec 24, 2025	24.91	25.92	24.07	24.07	24.07	7,100
Dec 23, 2025	24.51	24.59	24.46	24.55	24.55	36,100
Dec 22, 2025	24.07	24.27	23.90	24.03	24.03	12,400
Dec 19, 2025	23.94	24.24	23.94	24.10	24.10	17,000
Dec 18, 2025	24.13	24.25	23.48	24.10	24.10	15,000
Dec 17, 2025	24.02	24.05	23.81	23.81	23.81	9,300
Dec 16, 2025	24.97	24.97	24.49	24.56	24.56	28,200
Dec 15, 2025	24.57	24.58	24.50	24.57	24.57	30,400
Dec 12, 2025	25.00	25.00	24.13	24.23	24.23	15,600
Dec 11, 2025	24.64	24.68	24.52	24.68	24.68	22,400
Dec 10, 2025	24.98	25.01	24.51	24.82	24.82	13,800
Dec 9, 2025	24.32	24.42	24.32	24.42	24.42	43,500
Dec 8, 2025	24.13	24.18	24.05	24.12	24.12	11,000
Dec 5, 2025	24.27	24.32	24.20	24.29	24.29	12,400
Dec 4, 2025	24.53	24.55	24.46	24.47	24.47	32,400
Dec 3, 2025	24.06	24.18	24.06	24.18	24.18	7,300
Dec 2, 2025	24.46	24.48	24.32	24.46	24.46	27,700
Dec 1, 2025	24.74	25.28	24.48	24.49	24.49	29,200
Nov 28, 2025	24.73	25.26	24.31	25.26	25.26	3,800
Nov 26, 2025	23.60	23.80	23.60	23.80	23.80	9,900
Nov 25, 2025	23.37	23.44	23.23	23.41	23.41	78,300
Nov 24, 2025	23.80	24.33	23.80	24.25	24.25	23,800
Nov 21, 2025	23.50	24.12	23.16	23.97	23.97	22,000
Nov 20, 2025	23.81	24.36	22.88	22.97	22.97	29,600
Nov 19, 2025	23.13	23.60	22.93	23.05	23.05	39,600
Nov 18, 2025	23.32	23.60	23.32	23.57	23.57	9,600
Nov 17, 2025	23.50	23.52	23.24	23.32	23.32	16,700
Nov 14, 2025	24.05	24.17	24.05	24.11	24.11	7,300
Nov 13, 2025	24.04	24.04	23.52	23.52	23.52	16,500
Nov 12, 2025	24.34	24.36	23.86	24.12	24.12	5,800
Nov 11, 2025	22.28	23.44	22.28	23.44	23.44	35,100
Nov 10, 2025	20.51	21.94	20.51	21.50	21.50	21,700
Nov 7, 2025	20.75	21.08	20.44	21.05	21.05	28,900
Nov 6, 2025	21.24	21.24	20.64	20.71	20.71	13,300
Nov 5, 2025	21.52	21.66	21.45	21.58	21.58	11,400
Nov 4, 2025	21.16	21.97	20.79	21.71	21.71	42,700
Nov 3, 2025	21.00	21.00	20.42	20.67	20.67	35,600
Oct 31, 2025	20.68	21.23	20.36	20.36	20.36	4,300

Mobilize your Website

View Site in Mobile | Classic

Share by: