|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
20.70
+0.05/+0.24%
12:25:01 PM
|
|
|
|
Closing price on 10/30/2023
|
|
| Open |
18.00 |
| High |
18.70 |
| Low |
17.95 |
| Volume |
7,302,600 |
| Split-adjusted Price |
18.00 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2023
|
0.00 / 0.00%
|
18.00
|
18.70
|
17.95
|
18.00
|
18.36
|
18.00
|
7,302,600
|
|
|
10/27/2023
|
+0.70 / +4.05%
|
17.65
|
18.05
|
17.15
|
18.00
|
17.61
|
18.00
|
4,832,800
|
|
|
10/26/2023
|
-1.30 / -6.99%
|
18.10
|
18.60
|
17.30
|
17.30
|
17.51
|
17.30
|
10,710,400
|
|
|
10/25/2023
|
-0.05 / -0.27%
|
18.70
|
19.30
|
18.45
|
18.60
|
18.85
|
18.60
|
5,017,800
|
|
|
10/24/2023
|
+0.15 / +0.81%
|
18.55
|
18.65
|
18.15
|
18.65
|
18.47
|
18.65
|
4,315,500
|
|
|
10/23/2023
|
+0.10 / +0.54%
|
18.50
|
18.70
|
18.05
|
18.50
|
18.41
|
18.50
|
5,458,900
|
|
|
10/20/2023
|
+0.55 / +3.08%
|
17.80
|
18.50
|
17.50
|
18.40
|
17.89
|
18.40
|
6,099,500
|
|
|
10/19/2023
|
-0.20 / -1.11%
|
17.80
|
18.25
|
17.25
|
17.85
|
17.82
|
17.85
|
5,744,400
|
|
|
10/18/2023
|
-0.55 / -2.96%
|
19.00
|
19.00
|
17.30
|
18.05
|
18.21
|
18.05
|
12,439,500
|
|
|
10/17/2023
|
-1.30 / -6.53%
|
20.10
|
20.25
|
18.60
|
18.60
|
19.61
|
18.60
|
7,776,900
|
|
|
10/16/2023
|
-0.65 / -3.16%
|
20.60
|
20.80
|
19.90
|
19.90
|
20.39
|
19.90
|
8,294,200
|
|
|
10/13/2023
|
+0.25 / +1.23%
|
19.95
|
20.55
|
19.80
|
20.55
|
20.12
|
20.55
|
7,247,300
|
|
|
10/12/2023
|
-0.20 / -0.98%
|
20.60
|
20.85
|
20.10
|
20.30
|
20.48
|
20.30
|
7,096,200
|
|
|
10/11/2023
|
+0.55 / +2.76%
|
19.95
|
20.50
|
19.85
|
20.50
|
20.14
|
20.50
|
7,163,600
|
|
|
10/10/2023
|
0.00 / 0.00%
|
20.20
|
20.35
|
19.95
|
19.95
|
20.09
|
19.95
|
7,599,900
|
|
|
10/9/2023
|
+0.80 / +4.18%
|
19.30
|
19.95
|
19.05
|
19.95
|
19.68
|
19.95
|
9,835,900
|
|
|
10/6/2023
|
+0.55 / +2.96%
|
18.60
|
19.15
|
18.30
|
19.15
|
18.72
|
19.15
|
5,012,600
|
|
|
10/5/2023
|
-0.60 / -3.13%
|
19.35
|
19.45
|
18.55
|
18.60
|
18.99
|
18.60
|
5,595,800
|
|
|
10/4/2023
|
+0.65 / +3.50%
|
17.80
|
19.40
|
17.80
|
19.20
|
18.67
|
19.20
|
7,727,500
|
|
|
10/3/2023
|
-1.35 / -6.78%
|
19.50
|
19.55
|
18.55
|
18.55
|
18.83
|
18.55
|
11,662,500
|
|
|
10/2/2023
|
+0.15 / +0.76%
|
19.75
|
20.15
|
19.55
|
19.90
|
19.93
|
19.90
|
4,303,600
|
|
|
9/29/2023
|
-0.15 / -0.75%
|
20.10
|
20.25
|
19.60
|
19.75
|
19.87
|
19.75
|
4,912,800
|
|
|
9/28/2023
|
+0.15 / +0.76%
|
19.90
|
19.95
|
19.10
|
19.90
|
19.58
|
19.90
|
6,797,100
|
|
|
9/27/2023
|
+0.90 / +4.77%
|
19.00
|
19.75
|
18.60
|
19.75
|
19.07
|
19.75
|
6,862,800
|
|
|
9/26/2023
|
-0.55 / -2.84%
|
18.80
|
19.90
|
18.80
|
18.85
|
19.29
|
18.85
|
9,386,800
|
|
|
9/25/2023
|
-1.45 / -6.95%
|
20.35
|
21.00
|
19.40
|
19.40
|
19.87
|
19.40
|
13,569,900
|
|
|
9/22/2023
|
-1.55 / -6.92%
|
21.50
|
21.85
|
20.85
|
20.85
|
21.11
|
20.85
|
27,469,700
|
|
|
9/21/2023
|
-0.45 / -1.97%
|
22.85
|
23.65
|
22.40
|
22.40
|
23.02
|
22.40
|
17,771,100
|
|
|
9/20/2023
|
+0.15 / +0.66%
|
22.70
|
22.95
|
22.50
|
22.85
|
22.73
|
22.85
|
8,009,200
|
|
|
9/19/2023
|
+1.15 / +5.34%
|
21.85
|
22.70
|
21.00
|
22.70
|
21.88
|
22.70
|
14,731,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:25:01 PM
|
|
|
|
|