|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
20.95
+0.30/+1.45%
3:05:01 PM
|
|
|
|
Closing price on 4/21/2022
|
|
| Open |
37.60 |
| High |
38.75 |
| Low |
36.95 |
| Volume |
4,161,400 |
| Split-adjusted Price |
30.89 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2022
|
+0.40 / +1.05%
|
37.60
|
38.75
|
36.95
|
38.40
|
37.96
|
30.89
|
4,161,400
|
|
|
4/20/2022
|
+0.05 / +0.13%
|
38.00
|
39.20
|
37.50
|
38.00
|
38.47
|
30.57
|
5,635,600
|
|
|
4/19/2022
|
-2.85 / -6.99%
|
41.45
|
41.95
|
37.95
|
37.95
|
40.24
|
30.53
|
5,098,100
|
|
|
4/18/2022
|
-2.30 / -5.34%
|
43.00
|
43.00
|
40.20
|
40.80
|
41.20
|
32.82
|
5,271,100
|
|
|
4/15/2022
|
-0.40 / -0.92%
|
43.50
|
44.00
|
43.00
|
43.10
|
43.49
|
34.67
|
2,924,000
|
|
|
4/14/2022
|
+1.10 / +2.59%
|
43.00
|
44.20
|
42.20
|
43.50
|
43.22
|
34.99
|
5,050,800
|
|
|
4/13/2022
|
+0.60 / +1.44%
|
41.85
|
42.40
|
40.20
|
42.40
|
41.43
|
34.11
|
7,490,300
|
|
|
4/12/2022
|
-3.10 / -6.90%
|
45.00
|
45.40
|
41.80
|
41.80
|
43.17
|
33.62
|
7,553,900
|
|
|
4/8/2022
|
-1.55 / -3.34%
|
46.50
|
46.65
|
44.50
|
44.90
|
45.76
|
36.12
|
6,273,100
|
|
|
4/7/2022
|
-1.05 / -2.21%
|
47.85
|
47.85
|
46.25
|
46.45
|
46.82
|
37.36
|
4,256,500
|
|
|
4/6/2022
|
+0.55 / +1.17%
|
46.50
|
48.20
|
46.50
|
47.50
|
47.44
|
38.21
|
5,944,600
|
|
|
4/5/2022
|
-0.55 / -1.16%
|
47.70
|
48.35
|
46.60
|
46.95
|
47.41
|
37.77
|
5,920,600
|
|
|
4/4/2022
|
-0.50 / -1.04%
|
48.00
|
48.40
|
47.25
|
47.50
|
47.64
|
38.21
|
4,664,100
|
|
|
4/1/2022
|
+0.85 / +1.80%
|
46.20
|
48.45
|
46.05
|
48.00
|
47.20
|
38.61
|
7,374,300
|
|
|
3/31/2022
|
-2.05 / -4.17%
|
49.35
|
49.80
|
45.90
|
47.15
|
47.52
|
37.93
|
17,218,100
|
|
|
3/30/2022
|
-1.80 / -3.53%
|
50.50
|
51.50
|
48.65
|
49.20
|
49.79
|
39.58
|
14,542,000
|
|
|
3/29/2022
|
-0.80 / -1.54%
|
52.50
|
52.50
|
50.50
|
51.00
|
51.78
|
41.02
|
9,835,800
|
|
|
3/28/2022
|
+1.85 / +3.70%
|
50.00
|
52.00
|
49.00
|
51.80
|
50.76
|
41.67
|
18,070,200
|
|
|
3/25/2022
|
+1.05 / +2.15%
|
48.80
|
50.40
|
48.15
|
49.95
|
49.42
|
40.18
|
13,833,000
|
|
|
3/24/2022
|
+0.10 / +0.20%
|
49.10
|
49.70
|
48.80
|
48.90
|
49.13
|
39.34
|
6,588,500
|
|
|
3/23/2022
|
-0.55 / -1.11%
|
50.00
|
50.00
|
48.80
|
48.80
|
49.37
|
39.25
|
8,723,700
|
|
|
3/22/2022
|
+2.05 / +4.33%
|
47.30
|
49.35
|
46.50
|
49.35
|
47.46
|
39.70
|
10,459,900
|
|
|
3/21/2022
|
+1.10 / +2.38%
|
47.80
|
47.90
|
47.00
|
47.30
|
47.50
|
38.05
|
6,961,100
|
|
|
3/18/2022
|
+0.95 / +2.10%
|
45.45
|
47.00
|
44.60
|
46.20
|
46.00
|
37.16
|
7,909,200
|
|
|
3/17/2022
|
-1.35 / -2.90%
|
46.90
|
47.20
|
44.50
|
45.25
|
45.55
|
36.40
|
12,281,200
|
|
|
3/16/2022
|
+0.10 / +0.22%
|
47.25
|
47.45
|
46.45
|
46.60
|
46.86
|
37.48
|
5,215,600
|
|
|
3/15/2022
|
-0.20 / -0.43%
|
45.90
|
47.20
|
44.15
|
46.50
|
45.70
|
37.40
|
15,948,800
|
|
|
3/14/2022
|
-3.25 / -6.51%
|
50.00
|
51.80
|
46.70
|
46.70
|
49.84
|
37.57
|
15,768,800
|
|
|
3/11/2022
|
-1.25 / -2.44%
|
51.30
|
51.90
|
49.10
|
49.95
|
50.34
|
40.18
|
13,283,900
|
|
|
3/10/2022
|
0.00 / 0.00%
|
51.00
|
52.40
|
49.00
|
51.20
|
51.16
|
41.19
|
9,317,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|