|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
20.70
-0.25/-1.19%
3:05:01 PM
|
|
|
|
Closing price on 3/23/2021
|
|
| Open |
22.90 |
| High |
23.35 |
| Low |
21.80 |
| Volume |
6,715,300 |
| Split-adjusted Price |
15.12 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2021
|
-0.60 / -2.59%
|
22.90
|
23.35
|
21.80
|
22.55
|
22.62
|
15.12
|
6,715,300
|
|
|
3/22/2021
|
0.00 / 0.00%
|
23.50
|
23.50
|
22.80
|
23.15
|
23.15
|
15.52
|
3,493,500
|
|
|
3/19/2021
|
+0.50 / +2.21%
|
22.50
|
23.35
|
22.50
|
23.15
|
23.08
|
15.52
|
3,707,100
|
|
|
3/18/2021
|
+0.65 / +2.95%
|
22.20
|
22.80
|
22.20
|
22.65
|
22.47
|
15.18
|
4,619,300
|
|
|
3/17/2021
|
+0.05 / +0.23%
|
21.95
|
22.20
|
21.80
|
22.00
|
21.97
|
14.75
|
3,860,900
|
|
|
3/16/2021
|
+0.30 / +1.39%
|
21.60
|
22.20
|
21.60
|
21.95
|
21.90
|
14.71
|
5,306,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|