|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
11.85
-0.20/-1.66%
3:10:03 PM
|
|
|
|
Closing price on 3/22/2024
|
|
| Open |
25.60 |
| High |
25.90 |
| Low |
24.85 |
| Volume |
17,501,500 |
| Split-adjusted Price |
19.86 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2024
|
+0.15 / +0.59%
|
25.60
|
25.90
|
24.85
|
25.50
|
25.42
|
19.86
|
17,501,500
|
|
|
3/21/2024
|
+0.20 / +0.80%
|
25.35
|
26.15
|
25.10
|
25.35
|
25.58
|
19.75
|
16,914,800
|
|
|
3/20/2024
|
-0.05 / -0.20%
|
25.20
|
25.20
|
24.80
|
25.15
|
24.98
|
19.59
|
7,794,500
|
|
|
3/19/2024
|
+1.50 / +6.33%
|
23.95
|
25.35
|
23.65
|
25.20
|
25.05
|
19.63
|
29,215,900
|
|
|
3/18/2024
|
-0.75 / -3.07%
|
24.65
|
24.70
|
22.90
|
23.70
|
23.87
|
18.46
|
10,739,500
|
|
|
3/15/2024
|
+0.40 / +1.66%
|
24.00
|
24.70
|
23.75
|
24.45
|
24.36
|
19.05
|
10,663,500
|
|
|
3/14/2024
|
-0.15 / -0.62%
|
24.30
|
24.35
|
23.90
|
24.05
|
24.17
|
18.74
|
6,974,100
|
|
|
3/13/2024
|
+0.70 / +2.98%
|
23.50
|
24.40
|
23.45
|
24.20
|
23.93
|
18.85
|
10,819,000
|
|
|
3/12/2024
|
-0.10 / -0.42%
|
23.60
|
23.75
|
23.50
|
23.50
|
23.60
|
18.31
|
6,013,800
|
|
|
3/11/2024
|
-0.35 / -1.46%
|
23.95
|
23.95
|
23.45
|
23.60
|
23.76
|
18.38
|
6,988,000
|
|
|
3/8/2024
|
-0.60 / -2.44%
|
24.70
|
24.70
|
23.95
|
23.95
|
24.21
|
18.66
|
13,915,800
|
|
|
3/7/2024
|
-0.05 / -0.20%
|
24.60
|
24.75
|
24.30
|
24.55
|
24.45
|
19.12
|
7,967,700
|
|
|
3/6/2024
|
-0.05 / -0.20%
|
24.65
|
24.75
|
24.20
|
24.60
|
24.43
|
19.16
|
8,104,800
|
|
|
3/5/2024
|
+0.20 / +0.82%
|
24.50
|
24.90
|
24.30
|
24.65
|
24.67
|
19.20
|
11,432,300
|
|
|
3/4/2024
|
+0.30 / +1.24%
|
24.40
|
24.95
|
24.30
|
24.45
|
24.60
|
19.05
|
16,650,400
|
|
|
3/1/2024
|
+0.20 / +0.84%
|
24.00
|
24.20
|
23.80
|
24.15
|
24.04
|
18.81
|
8,437,500
|
|
|
2/29/2024
|
-0.20 / -0.83%
|
24.25
|
24.25
|
23.80
|
23.95
|
23.96
|
18.66
|
8,666,400
|
|
|
2/28/2024
|
+0.05 / +0.21%
|
24.10
|
24.30
|
23.90
|
24.15
|
24.08
|
18.81
|
6,554,700
|
|
|
2/27/2024
|
+0.40 / +1.69%
|
23.85
|
24.55
|
23.80
|
24.10
|
24.28
|
18.77
|
11,218,400
|
|
|
2/26/2024
|
+0.35 / +1.50%
|
23.35
|
23.85
|
23.25
|
23.70
|
23.47
|
18.46
|
7,554,900
|
|
|
2/23/2024
|
-0.45 / -1.89%
|
23.85
|
24.10
|
23.35
|
23.35
|
23.74
|
18.19
|
10,098,900
|
|
|
2/22/2024
|
-0.25 / -1.04%
|
24.05
|
24.20
|
23.80
|
23.80
|
23.93
|
18.54
|
7,749,500
|
|
|
2/21/2024
|
-0.25 / -1.03%
|
24.45
|
24.45
|
24.00
|
24.05
|
24.17
|
18.74
|
8,478,800
|
|
|
2/20/2024
|
-0.15 / -0.61%
|
24.55
|
24.55
|
24.25
|
24.30
|
24.36
|
18.93
|
6,169,100
|
|
|
2/19/2024
|
-0.15 / -0.61%
|
24.70
|
25.00
|
24.15
|
24.45
|
24.52
|
19.05
|
11,084,000
|
|
|
2/16/2024
|
-0.15 / -0.61%
|
24.75
|
24.90
|
24.55
|
24.60
|
24.70
|
19.16
|
5,648,900
|
|
|
2/15/2024
|
+0.40 / +1.64%
|
24.70
|
25.10
|
24.50
|
24.75
|
24.84
|
19.28
|
8,188,500
|
|
|
2/7/2024
|
+0.10 / +0.41%
|
24.40
|
24.50
|
24.25
|
24.35
|
24.38
|
18.97
|
4,391,500
|
|
|
2/6/2024
|
-0.05 / -0.21%
|
24.40
|
24.60
|
24.25
|
24.25
|
24.36
|
18.89
|
6,216,900
|
|
|
2/5/2024
|
+0.05 / +0.21%
|
24.35
|
24.70
|
24.25
|
24.30
|
24.48
|
18.93
|
10,435,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|