|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
14.05
-0.15/-1.06%
3:05:01 PM
|
|
|
|
Closing price on 2/7/2025
|
|
| Open |
14.10 |
| High |
14.30 |
| Low |
14.00 |
| Volume |
3,939,900 |
| Split-adjusted Price |
14.00 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2025
|
-0.15 / -1.06%
|
14.10
|
14.30
|
14.00
|
14.00
|
14.11
|
14.00
|
3,939,900
|
|
|
2/6/2025
|
-0.05 / -0.35%
|
14.25
|
14.25
|
14.05
|
14.15
|
14.13
|
14.15
|
3,541,700
|
|
|
2/5/2025
|
-0.05 / -0.35%
|
14.25
|
14.25
|
14.05
|
14.20
|
14.14
|
14.20
|
5,360,600
|
|
|
2/4/2025
|
+0.65 / +4.78%
|
13.80
|
14.35
|
13.60
|
14.25
|
13.97
|
14.25
|
9,942,000
|
|
|
2/3/2025
|
+0.30 / +2.26%
|
13.40
|
13.80
|
13.30
|
13.60
|
13.60
|
13.60
|
4,897,700
|
|
|
1/24/2025
|
-0.20 / -1.48%
|
13.50
|
13.55
|
13.30
|
13.30
|
13.39
|
13.30
|
4,337,600
|
|
|
1/23/2025
|
+0.20 / +1.50%
|
13.40
|
13.60
|
13.25
|
13.50
|
13.40
|
13.50
|
4,432,400
|
|
|
1/22/2025
|
-0.20 / -1.48%
|
13.55
|
13.55
|
13.30
|
13.30
|
13.38
|
13.30
|
2,918,400
|
|
|
1/21/2025
|
-0.20 / -1.46%
|
13.70
|
13.80
|
13.45
|
13.50
|
13.57
|
13.50
|
3,175,200
|
|
|
1/20/2025
|
-0.25 / -1.79%
|
13.95
|
14.00
|
13.70
|
13.70
|
13.83
|
13.70
|
2,993,300
|
|
|
1/17/2025
|
+0.05 / +0.36%
|
13.95
|
14.00
|
13.75
|
13.95
|
13.90
|
13.95
|
2,574,300
|
|
|
1/16/2025
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.75
|
13.90
|
13.85
|
13.90
|
1,820,400
|
|
|
1/15/2025
|
+0.65 / +4.91%
|
13.25
|
14.05
|
13.25
|
13.90
|
13.70
|
13.90
|
4,689,100
|
|
|
1/14/2025
|
-0.30 / -2.21%
|
13.55
|
13.65
|
13.25
|
13.25
|
13.43
|
13.25
|
1,757,600
|
|
|
1/13/2025
|
-0.05 / -0.37%
|
13.30
|
13.65
|
13.30
|
13.55
|
13.52
|
13.55
|
2,175,100
|
|
|
1/10/2025
|
-0.15 / -1.09%
|
13.60
|
13.80
|
13.45
|
13.60
|
13.60
|
13.60
|
2,050,300
|
|
|
1/9/2025
|
-0.05 / -0.36%
|
13.80
|
13.90
|
13.55
|
13.75
|
13.69
|
13.75
|
1,449,400
|
|
|
1/8/2025
|
+0.25 / +1.85%
|
13.45
|
13.95
|
13.45
|
13.80
|
13.73
|
13.80
|
3,011,800
|
|
|
1/7/2025
|
-0.35 / -2.52%
|
14.00
|
14.10
|
13.45
|
13.55
|
13.77
|
13.55
|
2,679,200
|
|
|
1/6/2025
|
-0.45 / -3.14%
|
14.40
|
14.40
|
13.90
|
13.90
|
14.12
|
13.90
|
3,172,100
|
|
|
1/3/2025
|
-0.30 / -2.05%
|
14.55
|
14.60
|
14.35
|
14.35
|
14.45
|
14.35
|
2,202,300
|
|
|
1/2/2025
|
+0.20 / +1.38%
|
14.55
|
14.65
|
14.50
|
14.65
|
14.55
|
14.65
|
1,538,700
|
|
|
12/31/2024
|
-0.20 / -1.37%
|
14.65
|
14.65
|
14.45
|
14.45
|
14.50
|
14.45
|
2,350,000
|
|
|
12/30/2024
|
+0.05 / +0.34%
|
14.60
|
14.75
|
14.50
|
14.65
|
14.67
|
14.65
|
1,343,600
|
|
|
12/27/2024
|
-0.15 / -1.02%
|
14.70
|
14.80
|
14.60
|
14.60
|
14.69
|
14.60
|
2,614,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|