|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
13.60
-0.20/-1.45%
3:09:18 PM
|
|
|
|
Closing price on 4/3/2026
|
|
| Open |
14.00 |
| High |
14.00 |
| Low |
13.60 |
| Volume |
2,199,600 |
| Split-adjusted Price |
13.60 |
There is no data on 4/4/2026. Display data on 4/3/2026 instead.
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2026
|
-0.20 / -1.45%
|
14.00
|
14.00
|
13.60
|
13.60
|
13.72
|
13.60
|
2,199,600
|
|
|
4/2/2026
|
-0.10 / -0.72%
|
13.80
|
14.20
|
13.70
|
13.80
|
13.88
|
13.80
|
5,846,600
|
|
|
4/1/2026
|
+0.05 / +0.36%
|
14.15
|
14.15
|
13.85
|
13.90
|
13.96
|
13.90
|
2,983,400
|
|
|
3/31/2026
|
-0.05 / -0.36%
|
14.05
|
14.15
|
13.80
|
13.85
|
13.95
|
13.85
|
3,555,300
|
|
|
3/30/2026
|
+0.10 / +0.72%
|
13.40
|
14.10
|
13.35
|
13.90
|
13.82
|
13.90
|
4,607,200
|
|
|
3/27/2026
|
+0.45 / +3.37%
|
13.45
|
13.80
|
13.30
|
13.80
|
13.56
|
13.80
|
3,679,600
|
|
|
3/26/2026
|
-0.05 / -0.37%
|
13.50
|
13.70
|
13.35
|
13.35
|
13.49
|
13.35
|
3,367,400
|
|
|
3/25/2026
|
+0.25 / +1.90%
|
13.25
|
13.50
|
13.25
|
13.40
|
13.37
|
13.40
|
2,835,800
|
|
|
3/24/2026
|
+0.30 / +2.33%
|
13.30
|
13.40
|
13.05
|
13.15
|
13.23
|
13.15
|
3,255,500
|
|
|
3/23/2026
|
-0.90 / -6.55%
|
13.55
|
13.60
|
12.85
|
12.85
|
13.12
|
12.85
|
6,481,500
|
|
|
3/20/2026
|
+0.05 / +0.36%
|
13.70
|
13.80
|
13.55
|
13.75
|
13.70
|
13.75
|
3,231,500
|
|
|
3/19/2026
|
-0.15 / -1.08%
|
13.65
|
13.95
|
13.55
|
13.70
|
13.69
|
13.70
|
4,378,400
|
|
|
3/18/2026
|
-0.20 / -1.42%
|
14.00
|
14.30
|
13.80
|
13.85
|
13.99
|
13.85
|
3,811,100
|
|
|
3/17/2026
|
+0.05 / +0.36%
|
14.25
|
14.30
|
14.05
|
14.05
|
14.20
|
14.05
|
3,235,200
|
|
|
3/16/2026
|
+0.10 / +0.72%
|
13.90
|
14.20
|
13.90
|
14.00
|
14.05
|
14.00
|
2,238,900
|
|
|
3/13/2026
|
0.00 / 0.00%
|
13.80
|
14.25
|
13.60
|
13.90
|
13.95
|
13.90
|
4,304,500
|
|
|
3/12/2026
|
-0.40 / -2.80%
|
14.20
|
14.50
|
13.90
|
13.90
|
14.10
|
13.90
|
6,087,800
|
|
|
3/11/2026
|
+0.30 / +2.14%
|
14.15
|
14.40
|
13.90
|
14.30
|
14.13
|
14.30
|
4,724,400
|
|
|
3/10/2026
|
+0.50 / +3.70%
|
13.60
|
14.25
|
13.50
|
14.00
|
13.88
|
14.00
|
10,587,700
|
|
|
3/9/2026
|
-1.00 / -6.90%
|
13.50
|
13.65
|
13.50
|
13.50
|
13.51
|
13.50
|
4,359,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|