|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
20.95
+0.30/+1.45%
3:05:01 PM
|
|
|
|
Closing price on 1/4/2023
|
|
| Open |
13.60 |
| High |
13.80 |
| Low |
13.25 |
| Volume |
7,894,500 |
| Split-adjusted Price |
13.35 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2023
|
+0.25 / +1.91%
|
13.60
|
13.80
|
13.25
|
13.35
|
13.45
|
13.35
|
7,894,500
|
|
|
1/3/2023
|
+0.85 / +6.94%
|
12.35
|
13.10
|
12.35
|
13.10
|
13.00
|
13.10
|
8,703,700
|
|
|
12/30/2022
|
0.00 / 0.00%
|
12.45
|
12.50
|
12.10
|
12.25
|
12.31
|
12.25
|
3,898,300
|
|
|
12/29/2022
|
-0.10 / -0.81%
|
12.35
|
12.60
|
12.00
|
12.25
|
12.32
|
12.25
|
5,596,000
|
|
|
12/28/2022
|
0.00 / 0.00%
|
12.60
|
12.75
|
12.35
|
12.35
|
12.54
|
12.35
|
5,818,200
|
|
|
12/27/2022
|
+0.80 / +6.93%
|
11.50
|
12.35
|
11.30
|
12.35
|
12.05
|
12.35
|
9,278,900
|
|
|
12/26/2022
|
-0.85 / -6.85%
|
12.05
|
12.35
|
11.55
|
11.55
|
11.72
|
11.55
|
12,085,600
|
|
|
12/23/2022
|
-0.90 / -6.77%
|
13.25
|
13.30
|
12.40
|
12.40
|
12.62
|
12.40
|
12,512,300
|
|
|
12/22/2022
|
-0.50 / -3.62%
|
14.00
|
14.15
|
12.90
|
13.30
|
13.39
|
13.30
|
10,900,600
|
|
|
12/21/2022
|
-0.85 / -5.80%
|
14.90
|
14.95
|
13.65
|
13.80
|
13.96
|
13.80
|
13,402,600
|
|
|
12/20/2022
|
+0.55 / +3.90%
|
14.10
|
14.90
|
13.35
|
14.65
|
14.09
|
14.65
|
25,882,700
|
|
|
12/19/2022
|
0.00 / 0.00%
|
14.50
|
15.05
|
14.10
|
14.10
|
14.77
|
14.10
|
20,966,000
|
|
|
12/16/2022
|
+0.90 / +6.82%
|
13.00
|
14.10
|
13.00
|
14.10
|
13.92
|
14.10
|
15,188,000
|
|
|
12/15/2022
|
+0.20 / +1.54%
|
12.80
|
13.40
|
12.80
|
13.20
|
13.16
|
13.20
|
11,705,100
|
|
|
12/14/2022
|
0.00 / 0.00%
|
13.30
|
13.50
|
12.90
|
13.00
|
13.16
|
13.00
|
10,366,800
|
|
|
12/13/2022
|
+0.55 / +4.42%
|
12.45
|
13.00
|
11.95
|
13.00
|
12.32
|
13.00
|
9,149,300
|
|
|
12/12/2022
|
-0.85 / -6.39%
|
13.50
|
13.80
|
12.40
|
12.45
|
13.09
|
12.45
|
12,494,200
|
|
|
12/9/2022
|
+0.60 / +4.72%
|
12.80
|
13.45
|
12.35
|
13.30
|
12.92
|
13.30
|
11,987,600
|
|
|
12/8/2022
|
+0.80 / +6.72%
|
12.10
|
12.70
|
12.05
|
12.70
|
12.61
|
12.70
|
12,382,300
|
|
|
12/7/2022
|
-0.60 / -4.80%
|
11.95
|
12.40
|
11.65
|
11.90
|
11.91
|
11.90
|
14,651,700
|
|
|
12/6/2022
|
-0.90 / -6.72%
|
13.30
|
13.35
|
12.50
|
12.50
|
12.79
|
12.50
|
22,935,000
|
|
|
12/5/2022
|
+0.85 / +6.77%
|
13.30
|
13.40
|
12.80
|
13.40
|
13.32
|
13.40
|
13,863,500
|
|
|
12/2/2022
|
+0.80 / +6.81%
|
11.70
|
12.55
|
11.65
|
12.55
|
12.06
|
12.55
|
12,677,300
|
|
|
12/1/2022
|
+0.75 / +6.82%
|
11.30
|
11.75
|
11.20
|
11.75
|
11.71
|
11.75
|
27,610,600
|
|
|
11/30/2022
|
+0.15 / +1.38%
|
10.90
|
11.25
|
10.55
|
11.00
|
10.86
|
11.00
|
10,020,700
|
|
|
11/29/2022
|
+0.30 / +2.84%
|
10.70
|
11.20
|
10.15
|
10.85
|
10.67
|
10.85
|
12,836,400
|
|
|
11/28/2022
|
+0.65 / +6.57%
|
10.30
|
10.55
|
10.10
|
10.55
|
10.48
|
10.55
|
12,158,500
|
|
|
11/25/2022
|
+0.61 / +6.57%
|
9.49
|
9.90
|
9.35
|
9.90
|
9.61
|
9.90
|
6,655,300
|
|
|
11/24/2022
|
+0.59 / +6.78%
|
8.50
|
9.29
|
8.42
|
9.29
|
9.04
|
9.29
|
6,608,600
|
|
|
11/23/2022
|
-0.50 / -5.43%
|
9.10
|
9.40
|
8.70
|
8.70
|
8.96
|
8.70
|
6,959,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|