|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
13.60
-0.15/-1.09%
3:05:00 PM
|
|
|
|
Closing price on 12/26/2024
|
|
| Open |
14.95 |
| High |
15.00 |
| Low |
14.75 |
| Volume |
2,461,900 |
| Split-adjusted Price |
14.75 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/28/2024
|
-0.10 / -0.51%
|
19.50
|
19.75
|
19.40
|
19.40
|
19.58
|
15.11
|
1,715,000
|
|
|
11/27/2024
|
+0.05 / +0.26%
|
19.50
|
19.55
|
19.30
|
19.50
|
19.40
|
15.19
|
1,561,400
|
|
|
11/26/2024
|
+0.10 / +0.52%
|
19.35
|
19.60
|
19.30
|
19.45
|
19.49
|
15.15
|
2,424,500
|
|
|
11/25/2024
|
0.00 / 0.00%
|
19.40
|
19.45
|
19.25
|
19.35
|
19.35
|
15.07
|
1,791,000
|
|
|
11/22/2024
|
+0.05 / +0.26%
|
19.30
|
19.50
|
19.30
|
19.35
|
19.40
|
15.07
|
1,750,300
|
|
|
11/21/2024
|
+0.20 / +1.05%
|
19.10
|
19.35
|
19.10
|
19.30
|
19.22
|
15.03
|
1,430,500
|
|
|
11/20/2024
|
+0.20 / +1.06%
|
18.90
|
19.50
|
18.80
|
19.10
|
19.21
|
14.88
|
3,399,300
|
|
|
11/19/2024
|
-0.25 / -1.31%
|
19.20
|
19.45
|
18.90
|
18.90
|
19.14
|
14.72
|
2,439,700
|
|
|
11/18/2024
|
+0.05 / +0.26%
|
19.10
|
19.35
|
19.10
|
19.15
|
19.19
|
14.92
|
3,571,400
|
|
|
11/15/2024
|
-0.75 / -3.78%
|
19.80
|
19.85
|
19.05
|
19.10
|
19.42
|
14.88
|
7,389,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|