|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
20.75
+0.05/+0.24%
10:25:00 AM
|
|
|
|
Closing price on 2/1/2021
|
|
| Open |
15.40 |
| High |
16.00 |
| Low |
14.45 |
| Volume |
4,931,200 |
| Split-adjusted Price |
9.69 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2021
|
-1.05 / -6.77%
|
15.40
|
16.00
|
14.45
|
14.45
|
14.96
|
9.69
|
4,931,200
|
|
|
1/29/2021
|
+0.45 / +2.99%
|
14.10
|
16.05
|
14.05
|
15.50
|
15.24
|
10.39
|
5,173,300
|
|
|
1/28/2021
|
-1.10 / -6.81%
|
15.10
|
15.60
|
15.05
|
15.05
|
15.05
|
10.09
|
6,569,400
|
|
|
1/27/2021
|
-0.85 / -5.00%
|
16.50
|
17.15
|
16.00
|
16.15
|
16.61
|
10.83
|
5,037,200
|
|
|
1/26/2021
|
-0.60 / -3.41%
|
17.80
|
17.95
|
16.60
|
17.00
|
17.25
|
11.40
|
5,855,100
|
|
|
1/25/2021
|
+1.05 / +6.34%
|
16.55
|
17.70
|
16.50
|
17.60
|
17.09
|
11.80
|
8,446,400
|
|
|
1/22/2021
|
+0.25 / +1.53%
|
16.30
|
16.85
|
16.30
|
16.55
|
16.55
|
11.09
|
5,204,500
|
|
|
1/21/2021
|
+0.80 / +5.16%
|
16.10
|
16.40
|
15.60
|
16.30
|
16.10
|
10.93
|
4,498,700
|
|
|
1/20/2021
|
-0.30 / -1.90%
|
15.80
|
16.20
|
14.75
|
15.50
|
15.43
|
10.39
|
3,334,800
|
|
|
1/19/2021
|
-0.95 / -5.67%
|
16.90
|
17.00
|
15.60
|
15.80
|
16.22
|
10.59
|
5,552,300
|
|
|
1/18/2021
|
+0.55 / +3.40%
|
16.50
|
17.00
|
16.30
|
16.75
|
16.72
|
11.23
|
6,303,100
|
|
|
1/15/2021
|
+0.15 / +0.93%
|
16.20
|
16.45
|
16.15
|
16.20
|
16.28
|
10.86
|
4,595,800
|
|
|
1/14/2021
|
-0.05 / -0.31%
|
16.10
|
16.20
|
15.95
|
16.05
|
16.04
|
10.76
|
2,299,600
|
|
|
1/13/2021
|
-0.20 / -1.23%
|
16.45
|
16.45
|
16.05
|
16.10
|
16.24
|
10.79
|
3,696,600
|
|
|
1/12/2021
|
+0.45 / +2.84%
|
16.00
|
16.55
|
15.80
|
16.30
|
16.23
|
10.93
|
6,859,200
|
|
|
1/11/2021
|
-0.05 / -0.31%
|
16.00
|
16.00
|
15.70
|
15.85
|
15.75
|
10.62
|
3,408,700
|
|
|
1/8/2021
|
-0.10 / -0.63%
|
16.20
|
16.40
|
15.90
|
15.90
|
16.12
|
10.66
|
4,336,900
|
|
|
1/7/2021
|
+0.10 / +0.63%
|
15.70
|
16.20
|
15.60
|
16.00
|
15.92
|
10.73
|
4,623,000
|
|
|
1/6/2021
|
-0.10 / -0.63%
|
16.05
|
16.15
|
15.85
|
15.90
|
15.94
|
10.66
|
4,072,200
|
|
|
1/5/2021
|
0.00 / 0.00%
|
16.00
|
16.35
|
15.75
|
16.00
|
16.12
|
10.73
|
4,645,700
|
|
|
1/4/2021
|
+1.00 / +6.67%
|
15.30
|
16.05
|
15.15
|
16.00
|
15.89
|
10.73
|
9,107,900
|
|
|
12/31/2020
|
+0.20 / +1.35%
|
14.90
|
15.00
|
14.65
|
15.00
|
14.80
|
10.05
|
2,923,370
|
|
|
12/30/2020
|
-0.25 / -1.66%
|
15.05
|
15.10
|
14.75
|
14.80
|
14.87
|
9.92
|
4,140,590
|
|
|
12/29/2020
|
-0.15 / -0.99%
|
15.20
|
15.30
|
15.05
|
15.05
|
15.16
|
10.09
|
3,699,890
|
|
|
12/28/2020
|
+0.05 / +0.33%
|
15.50
|
15.60
|
15.00
|
15.20
|
15.27
|
10.19
|
4,883,880
|
|
|
12/25/2020
|
-0.05 / -0.33%
|
15.10
|
15.25
|
14.60
|
15.15
|
15.08
|
10.16
|
5,802,680
|
|
|
12/24/2020
|
-0.10 / -0.65%
|
15.50
|
15.50
|
14.40
|
15.20
|
14.89
|
10.19
|
4,837,790
|
|
|
12/23/2020
|
+0.10 / +0.66%
|
15.65
|
16.00
|
15.10
|
15.30
|
15.55
|
10.26
|
8,249,610
|
|
|
12/22/2020
|
+0.30 / +2.01%
|
14.90
|
15.40
|
14.70
|
15.20
|
15.12
|
10.19
|
5,956,440
|
|
|
12/21/2020
|
+0.05 / +0.34%
|
15.20
|
15.30
|
14.65
|
14.90
|
14.95
|
9.99
|
5,201,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:25:00 AM
|
|
|
|
|