|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
13.50
-1.00/-6.90%
11:05:01 AM
|
|
|
|
Closing price on 3/9/2026
|
|
| Open |
13.50 |
| High |
13.65 |
| Low |
13.50 |
| Volume |
3,642,700 |
| Split-adjusted Price |
13.50 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2026
|
-1.00 / -6.90%
|
13.50
|
13.65
|
13.50
|
13.50
|
13.52
|
13.50
|
3,642,700
|
|
|
3/6/2026
|
-0.20 / -1.36%
|
14.70
|
14.95
|
14.35
|
14.50
|
14.51
|
14.50
|
6,683,900
|
|
|
3/5/2026
|
-0.30 / -2.00%
|
15.10
|
15.30
|
14.70
|
14.70
|
14.95
|
14.70
|
6,088,900
|
|
|
3/4/2026
|
-0.40 / -2.60%
|
15.25
|
15.50
|
14.40
|
15.00
|
14.89
|
15.00
|
12,060,100
|
|
|
3/3/2026
|
-0.20 / -1.28%
|
15.60
|
15.90
|
15.35
|
15.40
|
15.59
|
15.40
|
7,396,100
|
|
|
3/2/2026
|
-0.20 / -1.27%
|
15.25
|
16.15
|
15.20
|
15.60
|
15.57
|
15.60
|
12,738,200
|
|
|
2/27/2026
|
-0.35 / -2.17%
|
16.20
|
16.25
|
15.75
|
15.80
|
15.93
|
15.80
|
6,867,100
|
|
|
2/26/2026
|
0.00 / 0.00%
|
16.25
|
16.25
|
15.75
|
16.15
|
15.96
|
16.15
|
6,166,700
|
|
|
2/25/2026
|
+0.25 / +1.57%
|
15.95
|
16.50
|
15.90
|
16.15
|
16.29
|
16.15
|
11,711,200
|
|
|
2/24/2026
|
+0.55 / +3.58%
|
15.40
|
16.05
|
15.40
|
15.90
|
15.80
|
15.90
|
12,434,000
|
|
|
2/23/2026
|
+0.40 / +2.68%
|
15.00
|
15.45
|
15.00
|
15.35
|
15.28
|
15.35
|
4,010,100
|
|
|
2/13/2026
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.90
|
14.95
|
14.97
|
14.95
|
1,834,700
|
|
|
2/12/2026
|
0.00 / 0.00%
|
15.15
|
15.15
|
14.95
|
14.95
|
15.04
|
14.95
|
1,832,500
|
|
|
2/11/2026
|
+0.20 / +1.36%
|
14.80
|
15.05
|
14.75
|
14.95
|
14.92
|
14.95
|
3,074,300
|
|
|
2/10/2026
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.65
|
14.75
|
14.74
|
14.75
|
2,044,000
|
|
|
2/9/2026
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.70
|
14.75
|
14.77
|
14.75
|
4,286,300
|
|
|
2/6/2026
|
-0.65 / -4.25%
|
15.10
|
15.65
|
14.65
|
14.65
|
15.16
|
14.65
|
7,141,200
|
|
|
2/5/2026
|
-0.25 / -1.61%
|
15.65
|
15.70
|
15.30
|
15.30
|
15.44
|
15.30
|
3,230,900
|
|
|
2/4/2026
|
+0.60 / +4.01%
|
14.95
|
15.95
|
14.95
|
15.55
|
15.59
|
15.55
|
11,676,300
|
|
|
2/3/2026
|
+0.05 / +0.34%
|
14.85
|
15.15
|
14.85
|
14.95
|
14.96
|
14.95
|
3,840,700
|
|
|
2/2/2026
|
-0.30 / -1.97%
|
15.10
|
15.10
|
14.65
|
14.90
|
14.90
|
14.90
|
5,540,400
|
|
|
1/30/2026
|
-0.10 / -0.65%
|
15.45
|
15.70
|
15.20
|
15.20
|
15.37
|
15.20
|
3,550,700
|
|
|
1/29/2026
|
+0.15 / +0.99%
|
15.20
|
15.60
|
15.20
|
15.30
|
15.38
|
15.30
|
4,224,800
|
|
|
1/28/2026
|
+0.30 / +2.02%
|
14.85
|
15.20
|
14.85
|
15.15
|
15.03
|
15.15
|
3,150,600
|
|
|
1/27/2026
|
0.00 / 0.00%
|
14.90
|
14.95
|
14.70
|
14.85
|
14.81
|
14.85
|
2,841,200
|
|
|
1/26/2026
|
-0.50 / -3.26%
|
15.40
|
15.45
|
14.65
|
14.85
|
14.97
|
14.85
|
5,144,000
|
|
|
1/23/2026
|
-0.10 / -0.65%
|
15.55
|
15.75
|
15.25
|
15.35
|
15.50
|
15.35
|
3,697,800
|
|
|
1/22/2026
|
+0.25 / +1.64%
|
15.20
|
15.80
|
15.20
|
15.45
|
15.52
|
15.45
|
3,553,800
|
|
|
1/21/2026
|
-0.30 / -1.94%
|
15.40
|
15.60
|
15.10
|
15.20
|
15.30
|
15.20
|
5,627,600
|
|
|
1/20/2026
|
-0.30 / -1.90%
|
15.90
|
15.90
|
15.45
|
15.50
|
15.64
|
15.50
|
6,466,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:05:02 AM
|
|
|
|
|