|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
20.75
+0.10/+0.48%
10:35:01 AM
|
|
|
|
Closing price on 12/1/2023
|
|
| Open |
23.25 |
| High |
23.25 |
| Low |
22.20 |
| Volume |
15,835,800 |
| Split-adjusted Price |
22.90 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2023
|
-0.10 / -0.43%
|
23.25
|
23.25
|
22.20
|
22.90
|
22.69
|
22.90
|
15,835,800
|
|
|
11/30/2023
|
+0.10 / +0.44%
|
22.95
|
23.45
|
22.70
|
23.00
|
23.05
|
23.00
|
12,675,300
|
|
|
11/29/2023
|
+0.10 / +0.44%
|
22.80
|
23.40
|
22.60
|
22.90
|
23.03
|
22.90
|
16,683,000
|
|
|
11/28/2023
|
+1.00 / +4.59%
|
21.85
|
22.80
|
21.65
|
22.80
|
22.29
|
22.80
|
17,317,100
|
|
|
11/27/2023
|
-0.30 / -1.36%
|
22.10
|
22.45
|
21.75
|
21.80
|
22.06
|
21.80
|
8,933,100
|
|
|
11/24/2023
|
+0.95 / +4.49%
|
21.35
|
22.10
|
20.80
|
22.10
|
21.20
|
22.10
|
17,659,300
|
|
|
11/23/2023
|
-1.55 / -6.83%
|
22.90
|
23.00
|
21.15
|
21.15
|
22.08
|
21.15
|
17,641,000
|
|
|
11/22/2023
|
+0.50 / +2.25%
|
22.20
|
22.70
|
21.95
|
22.70
|
22.32
|
22.70
|
11,798,900
|
|
|
11/21/2023
|
0.00 / 0.00%
|
22.60
|
23.25
|
22.20
|
22.20
|
22.70
|
22.20
|
17,533,500
|
|
|
11/20/2023
|
+0.35 / +1.60%
|
21.35
|
22.30
|
21.35
|
22.20
|
22.00
|
22.20
|
13,302,800
|
|
|
11/17/2023
|
+0.25 / +1.16%
|
21.70
|
22.25
|
21.35
|
21.85
|
21.76
|
21.85
|
21,622,000
|
|
|
11/16/2023
|
+0.15 / +0.70%
|
21.30
|
21.60
|
21.10
|
21.60
|
21.39
|
21.60
|
9,146,500
|
|
|
11/15/2023
|
-0.15 / -0.69%
|
22.55
|
22.55
|
21.30
|
21.45
|
21.77
|
21.45
|
17,054,000
|
|
|
11/14/2023
|
+0.10 / +0.47%
|
21.90
|
21.90
|
21.10
|
21.60
|
21.41
|
21.60
|
13,697,400
|
|
|
11/13/2023
|
+1.00 / +4.88%
|
20.60
|
21.75
|
20.50
|
21.50
|
21.39
|
21.50
|
19,792,400
|
|
|
11/10/2023
|
-0.25 / -1.20%
|
20.50
|
21.45
|
20.45
|
20.50
|
20.83
|
20.50
|
15,282,700
|
|
|
11/9/2023
|
+0.10 / +0.48%
|
21.00
|
21.50
|
20.70
|
20.75
|
21.11
|
20.75
|
14,863,700
|
|
|
11/8/2023
|
+1.35 / +6.99%
|
19.30
|
20.65
|
19.25
|
20.65
|
20.07
|
20.65
|
15,428,500
|
|
|
11/7/2023
|
-0.20 / -1.03%
|
19.35
|
19.70
|
19.05
|
19.30
|
19.37
|
19.30
|
7,857,200
|
|
|
11/6/2023
|
+0.25 / +1.30%
|
19.25
|
19.50
|
19.15
|
19.50
|
19.35
|
19.50
|
7,827,200
|
|
|
11/3/2023
|
+0.15 / +0.79%
|
19.10
|
19.45
|
18.75
|
19.25
|
19.08
|
19.25
|
9,844,600
|
|
|
11/2/2023
|
+1.20 / +6.70%
|
18.15
|
19.15
|
18.10
|
19.10
|
18.62
|
19.10
|
10,478,200
|
|
|
11/1/2023
|
+0.40 / +2.29%
|
17.60
|
17.90
|
17.25
|
17.90
|
17.58
|
17.90
|
5,632,700
|
|
|
10/31/2023
|
-0.50 / -2.78%
|
18.00
|
18.25
|
17.40
|
17.50
|
17.85
|
17.50
|
7,019,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:35:00 AM
|
|
|
|
|