|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
15.35
-0.10/-0.65%
3:09:17 PM
|
|
|
|
Closing price on 1/23/2026
|
|
| Open |
15.55 |
| High |
15.75 |
| Low |
15.25 |
| Volume |
3,697,800 |
| Split-adjusted Price |
15.35 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/19/2026
|
-0.35 / -2.17%
|
16.20
|
16.30
|
15.75
|
15.80
|
15.97
|
15.80
|
6,203,700
|
|
|
1/16/2026
|
0.00 / 0.00%
|
16.30
|
16.50
|
15.90
|
16.15
|
16.12
|
16.15
|
7,265,600
|
|
|
1/15/2026
|
+0.55 / +3.53%
|
15.60
|
16.30
|
15.55
|
16.15
|
16.02
|
16.15
|
14,197,000
|
|
|
1/14/2026
|
+0.10 / +0.65%
|
15.55
|
15.95
|
15.35
|
15.60
|
15.61
|
15.60
|
7,443,300
|
|
|
1/13/2026
|
-0.05 / -0.32%
|
15.80
|
15.80
|
15.35
|
15.50
|
15.53
|
15.50
|
5,482,100
|
|
|
1/12/2026
|
+0.75 / +5.07%
|
14.70
|
15.65
|
14.65
|
15.55
|
15.28
|
15.55
|
10,265,700
|
|
|
1/9/2026
|
-0.15 / -1.00%
|
15.00
|
15.05
|
14.65
|
14.80
|
14.83
|
14.80
|
5,597,600
|
|
|
1/8/2026
|
-0.05 / -0.33%
|
15.05
|
15.20
|
14.80
|
14.95
|
15.02
|
14.95
|
4,511,000
|
|
|
1/7/2026
|
+0.55 / +3.81%
|
14.50
|
15.10
|
14.50
|
15.00
|
14.83
|
15.00
|
4,446,500
|
|
|
1/6/2026
|
-0.10 / -0.69%
|
14.55
|
14.80
|
14.25
|
14.45
|
14.44
|
14.45
|
3,606,200
|
|
|
1/5/2026
|
-0.30 / -2.02%
|
14.85
|
15.00
|
14.40
|
14.55
|
14.69
|
14.55
|
4,753,300
|
|
|
12/31/2025
|
-0.15 / -1.00%
|
15.00
|
15.10
|
14.85
|
14.85
|
14.94
|
14.85
|
2,687,800
|
|
|
12/30/2025
|
-0.20 / -1.32%
|
15.10
|
15.30
|
15.00
|
15.00
|
15.10
|
15.00
|
2,445,700
|
|
|
12/29/2025
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.15
|
15.20
|
15.25
|
15.20
|
1,935,600
|
|
|
12/26/2025
|
+0.35 / +2.34%
|
15.30
|
15.65
|
15.00
|
15.30
|
15.33
|
15.30
|
6,410,800
|
|
|
12/25/2025
|
-0.25 / -1.64%
|
15.20
|
15.30
|
14.95
|
14.95
|
15.08
|
14.95
|
3,086,800
|
|
|
12/24/2025
|
+0.05 / +0.33%
|
15.15
|
15.25
|
15.10
|
15.20
|
15.15
|
15.20
|
1,994,900
|
|
|
12/23/2025
|
-0.15 / -0.98%
|
15.35
|
15.50
|
15.10
|
15.15
|
15.30
|
15.15
|
3,778,900
|
|
|
12/22/2025
|
+0.30 / +2.00%
|
15.25
|
15.30
|
15.00
|
15.30
|
15.16
|
15.30
|
3,416,700
|
|
|
12/19/2025
|
+0.05 / +0.33%
|
14.90
|
15.20
|
14.90
|
15.00
|
15.02
|
15.00
|
2,487,100
|
|
|
12/18/2025
|
-0.05 / -0.33%
|
15.10
|
15.10
|
14.90
|
14.95
|
14.97
|
14.95
|
1,477,300
|
|
|
12/17/2025
|
0.00 / 0.00%
|
15.00
|
15.15
|
15.00
|
15.00
|
15.07
|
15.00
|
2,194,400
|
|
|
12/16/2025
|
+0.40 / +2.74%
|
14.75
|
15.25
|
14.30
|
15.00
|
14.80
|
15.00
|
4,385,300
|
|
|
12/15/2025
|
0.00 / 0.00%
|
14.60
|
14.95
|
14.50
|
14.60
|
14.68
|
14.60
|
3,657,400
|
|
|
12/12/2025
|
-1.00 / -6.41%
|
15.50
|
15.60
|
14.55
|
14.60
|
15.08
|
14.60
|
7,419,000
|
|
|
12/11/2025
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.50
|
15.60
|
15.60
|
15.60
|
2,038,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|