|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
12.45
+0.20/+1.63%
3:10:02 PM
|
|
|
|
Closing price on 1/10/2025
|
|
| Open |
13.60 |
| High |
13.80 |
| Low |
13.45 |
| Volume |
2,050,300 |
| Split-adjusted Price |
13.60 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2025
|
-0.15 / -1.09%
|
13.60
|
13.80
|
13.45
|
13.60
|
13.60
|
13.60
|
2,050,300
|
|
|
1/9/2025
|
-0.05 / -0.36%
|
13.80
|
13.90
|
13.55
|
13.75
|
13.69
|
13.75
|
1,449,400
|
|
|
1/8/2025
|
+0.25 / +1.85%
|
13.45
|
13.95
|
13.45
|
13.80
|
13.73
|
13.80
|
3,011,800
|
|
|
1/7/2025
|
-0.35 / -2.52%
|
14.00
|
14.10
|
13.45
|
13.55
|
13.77
|
13.55
|
2,679,200
|
|
|
1/6/2025
|
-0.45 / -3.14%
|
14.40
|
14.40
|
13.90
|
13.90
|
14.12
|
13.90
|
3,172,100
|
|
|
1/3/2025
|
-0.30 / -2.05%
|
14.55
|
14.60
|
14.35
|
14.35
|
14.45
|
14.35
|
2,202,300
|
|
|
1/2/2025
|
+0.20 / +1.38%
|
14.55
|
14.65
|
14.50
|
14.65
|
14.55
|
14.65
|
1,538,700
|
|
|
12/31/2024
|
-0.20 / -1.37%
|
14.65
|
14.65
|
14.45
|
14.45
|
14.50
|
14.45
|
2,350,000
|
|
|
12/30/2024
|
+0.05 / +0.34%
|
14.60
|
14.75
|
14.50
|
14.65
|
14.67
|
14.65
|
1,343,600
|
|
|
12/27/2024
|
-0.15 / -1.02%
|
14.70
|
14.80
|
14.60
|
14.60
|
14.69
|
14.60
|
2,614,000
|
|
|
12/26/2024
|
-0.20 / -1.34%
|
14.95
|
15.00
|
14.75
|
14.75
|
14.84
|
14.75
|
2,461,900
|
|
|
12/25/2024
|
+0.15 / +1.01%
|
14.80
|
15.10
|
14.60
|
14.95
|
14.94
|
14.95
|
5,227,400
|
|
|
12/24/2024
|
+0.10 / +0.68%
|
14.75
|
14.85
|
14.35
|
14.80
|
14.61
|
14.80
|
4,214,800
|
|
|
12/23/2024
|
-0.05 / -0.34%
|
14.80
|
14.95
|
14.70
|
14.70
|
14.81
|
14.70
|
1,837,700
|
|
|
12/20/2024
|
0.00 / 0.00%
|
14.95
|
14.95
|
14.70
|
14.75
|
14.82
|
14.75
|
2,530,500
|
|
|
12/19/2024
|
+0.35 / +2.43%
|
14.85
|
14.95
|
14.65
|
14.75
|
14.84
|
14.75
|
8,725,300
|
|
|
12/18/2024
|
+0.20 / +1.09%
|
18.30
|
18.60
|
18.15
|
18.50
|
18.42
|
14.41
|
9,828,500
|
|
|
12/17/2024
|
-0.40 / -2.14%
|
18.60
|
18.65
|
18.20
|
18.30
|
18.35
|
14.26
|
7,209,000
|
|
|
12/16/2024
|
-0.30 / -1.58%
|
19.00
|
19.05
|
18.65
|
18.70
|
18.78
|
14.57
|
5,610,400
|
|
|
12/13/2024
|
-0.40 / -2.06%
|
19.40
|
19.40
|
19.00
|
19.00
|
19.18
|
14.80
|
4,527,300
|
|
|
12/12/2024
|
-0.10 / -0.51%
|
19.50
|
19.60
|
19.35
|
19.40
|
19.47
|
15.11
|
4,221,900
|
|
|
12/11/2024
|
-0.15 / -0.76%
|
19.85
|
19.85
|
19.35
|
19.50
|
19.57
|
15.19
|
3,220,500
|
|
|
12/10/2024
|
0.00 / 0.00%
|
19.70
|
20.05
|
19.60
|
19.65
|
19.80
|
15.31
|
5,369,200
|
|
|
12/9/2024
|
+0.65 / +3.42%
|
19.20
|
19.70
|
19.15
|
19.65
|
19.54
|
15.31
|
6,669,700
|
|
|
12/6/2024
|
-0.30 / -1.55%
|
19.40
|
19.45
|
18.95
|
19.00
|
19.11
|
14.80
|
4,401,500
|
|
|
12/5/2024
|
+0.60 / +3.21%
|
18.75
|
19.50
|
17.80
|
19.30
|
18.60
|
15.03
|
9,930,100
|
|
|
12/4/2024
|
-0.50 / -2.60%
|
19.20
|
19.25
|
18.70
|
18.70
|
18.95
|
14.57
|
5,614,600
|
|
|
12/3/2024
|
-0.20 / -1.03%
|
19.40
|
19.40
|
19.20
|
19.20
|
19.26
|
14.96
|
1,886,800
|
|
|
12/2/2024
|
0.00 / 0.00%
|
19.50
|
19.65
|
19.35
|
19.40
|
19.51
|
15.11
|
2,117,200
|
|
|
11/29/2024
|
0.00 / 0.00%
|
19.40
|
19.45
|
19.10
|
19.40
|
19.34
|
15.11
|
1,718,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|