|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
20.75
+0.05/+0.24%
10:35:00 AM
|
|
|
|
Closing price on 3/15/2021
|
|
| Open |
21.80 |
| High |
21.80 |
| Low |
21.40 |
| Volume |
4,113,500 |
| Split-adjusted Price |
14.51 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/15/2021
|
-0.15 / -0.69%
|
21.80
|
21.80
|
21.40
|
21.65
|
21.57
|
14.51
|
4,113,500
|
|
|
3/12/2021
|
-0.20 / -0.91%
|
22.30
|
22.30
|
21.40
|
21.80
|
21.83
|
14.61
|
5,330,700
|
|
|
3/11/2021
|
+0.45 / +2.09%
|
21.50
|
22.05
|
21.30
|
22.00
|
21.58
|
14.75
|
6,889,300
|
|
|
3/10/2021
|
+0.05 / +0.23%
|
21.60
|
21.70
|
21.00
|
21.55
|
21.35
|
14.45
|
7,158,000
|
|
|
3/9/2021
|
-0.15 / -0.69%
|
21.65
|
22.70
|
21.10
|
21.50
|
21.96
|
14.41
|
7,256,700
|
|
|
3/8/2021
|
+1.40 / +6.91%
|
20.70
|
21.65
|
20.25
|
21.65
|
20.25
|
14.51
|
10,842,300
|
|
|
3/5/2021
|
+0.35 / +1.76%
|
19.60
|
20.40
|
19.40
|
20.25
|
19.87
|
13.57
|
5,819,300
|
|
|
3/4/2021
|
-0.35 / -1.73%
|
20.50
|
20.50
|
19.30
|
19.90
|
20.05
|
13.34
|
7,677,600
|
|
|
3/3/2021
|
+1.15 / +6.02%
|
18.80
|
20.40
|
18.65
|
20.25
|
19.78
|
13.57
|
10,273,100
|
|
|
3/2/2021
|
+0.25 / +1.33%
|
19.30
|
19.50
|
18.75
|
19.10
|
19.15
|
12.80
|
6,850,900
|
|
|
3/1/2021
|
+1.20 / +6.80%
|
18.85
|
18.85
|
18.40
|
18.85
|
18.80
|
12.64
|
8,607,800
|
|
|
2/26/2021
|
+1.15 / +6.97%
|
16.40
|
17.65
|
16.25
|
17.65
|
17.45
|
11.83
|
15,659,400
|
|
|
2/25/2021
|
+0.20 / +1.23%
|
16.40
|
16.55
|
16.25
|
16.50
|
16.41
|
11.06
|
4,420,900
|
|
|
2/24/2021
|
-0.20 / -1.21%
|
16.70
|
16.70
|
16.00
|
16.30
|
16.42
|
10.93
|
4,413,800
|
|
|
2/23/2021
|
+0.15 / +0.92%
|
16.45
|
16.65
|
16.30
|
16.50
|
16.49
|
11.06
|
3,648,800
|
|
|
2/22/2021
|
+0.15 / +0.93%
|
16.60
|
16.80
|
16.15
|
16.35
|
16.49
|
10.96
|
4,249,900
|
|
|
2/19/2021
|
+0.50 / +3.18%
|
15.50
|
16.45
|
15.40
|
16.20
|
15.96
|
10.86
|
5,574,400
|
|
|
2/18/2021
|
-0.20 / -1.26%
|
15.70
|
16.05
|
15.60
|
15.70
|
15.77
|
10.52
|
2,454,500
|
|
|
2/17/2021
|
+0.90 / +6.00%
|
15.20
|
15.90
|
15.20
|
15.90
|
15.60
|
10.66
|
2,920,800
|
|
|
2/9/2021
|
+0.40 / +2.74%
|
14.60
|
15.10
|
14.40
|
15.00
|
14.77
|
10.05
|
2,110,200
|
|
|
2/8/2021
|
-0.80 / -5.19%
|
15.25
|
15.40
|
14.35
|
14.60
|
14.93
|
9.79
|
3,648,300
|
|
|
2/5/2021
|
+0.10 / +0.65%
|
15.10
|
15.50
|
15.10
|
15.40
|
15.33
|
10.32
|
2,636,400
|
|
|
2/4/2021
|
+0.05 / +0.33%
|
15.30
|
15.65
|
14.95
|
15.30
|
15.35
|
10.26
|
3,094,500
|
|
|
2/3/2021
|
+0.80 / +5.54%
|
14.60
|
15.25
|
14.30
|
15.25
|
14.69
|
10.22
|
4,919,900
|
|
|
2/2/2021
|
0.00 / 0.00%
|
14.00
|
14.60
|
13.85
|
14.45
|
14.19
|
9.69
|
5,128,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:35:00 AM
|
|
|
|
|