|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
20.95
+0.30/+1.45%
3:05:01 PM
|
|
|
|
Closing price on 5/21/2021
|
|
| Open |
30.30 |
| High |
30.90 |
| Low |
30.10 |
| Volume |
3,521,900 |
| Split-adjusted Price |
20.45 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2021
|
-0.40 / -1.29%
|
30.30
|
30.90
|
30.10
|
30.50
|
30.43
|
20.45
|
3,521,900
|
|
|
5/20/2021
|
-0.45 / -1.44%
|
30.80
|
31.00
|
30.50
|
30.90
|
30.73
|
20.71
|
4,736,500
|
|
|
5/19/2021
|
+0.20 / +0.64%
|
31.15
|
31.90
|
31.15
|
31.35
|
31.45
|
21.01
|
5,027,400
|
|
|
5/18/2021
|
+0.90 / +2.98%
|
30.50
|
31.50
|
30.50
|
31.15
|
30.50
|
20.88
|
4,450,900
|
|
|
5/17/2021
|
-0.30 / -0.98%
|
29.60
|
30.50
|
29.40
|
30.25
|
29.40
|
20.28
|
6,815,900
|
|
|
5/14/2021
|
-1.25 / -3.93%
|
31.70
|
31.75
|
30.25
|
30.55
|
30.90
|
20.48
|
9,015,900
|
|
|
5/13/2021
|
-0.10 / -0.31%
|
32.00
|
32.50
|
31.60
|
31.80
|
31.91
|
21.32
|
5,035,700
|
|
|
5/12/2021
|
+0.40 / +1.27%
|
31.20
|
32.00
|
31.05
|
31.90
|
31.51
|
21.38
|
7,206,400
|
|
|
5/11/2021
|
-0.60 / -1.87%
|
32.85
|
32.85
|
31.30
|
31.50
|
32.02
|
21.12
|
9,372,100
|
|
|
5/10/2021
|
+2.10 / +7.00%
|
30.00
|
32.10
|
29.95
|
32.10
|
31.92
|
21.52
|
11,358,500
|
|
|
5/7/2021
|
+1.90 / +6.76%
|
27.65
|
30.05
|
27.65
|
30.00
|
29.32
|
20.11
|
8,695,300
|
|
|
5/6/2021
|
+0.50 / +1.81%
|
27.50
|
28.50
|
27.15
|
28.10
|
27.82
|
18.84
|
6,640,500
|
|
|
5/5/2021
|
+0.10 / +0.36%
|
27.95
|
28.35
|
27.50
|
27.60
|
27.88
|
18.50
|
5,352,800
|
|
|
5/4/2021
|
+1.50 / +5.77%
|
25.50
|
27.50
|
25.00
|
27.50
|
26.55
|
18.43
|
6,780,400
|
|
|
4/29/2021
|
+0.50 / +1.96%
|
25.90
|
26.30
|
25.65
|
26.00
|
26.02
|
17.43
|
3,996,900
|
|
|
4/28/2021
|
+0.25 / +0.99%
|
25.50
|
26.20
|
25.25
|
25.50
|
25.68
|
17.09
|
2,482,100
|
|
|
4/27/2021
|
+0.50 / +2.02%
|
24.60
|
25.70
|
23.80
|
25.25
|
25.06
|
16.93
|
3,234,000
|
|
|
4/26/2021
|
-1.10 / -4.26%
|
26.00
|
26.30
|
24.70
|
24.75
|
25.53
|
16.59
|
3,515,100
|
|
|
4/23/2021
|
+0.75 / +2.99%
|
25.00
|
26.00
|
24.00
|
25.85
|
25.00
|
17.33
|
3,992,100
|
|
|
4/22/2021
|
-1.80 / -6.69%
|
26.60
|
26.90
|
25.10
|
25.10
|
26.22
|
16.83
|
6,626,500
|
|
|
4/20/2021
|
-0.10 / -0.37%
|
27.90
|
28.00
|
26.60
|
26.90
|
27.39
|
18.03
|
9,812,400
|
|
|
4/19/2021
|
+1.50 / +5.88%
|
26.00
|
27.10
|
25.50
|
27.00
|
26.22
|
18.10
|
5,681,800
|
|
|
4/16/2021
|
+0.15 / +0.59%
|
25.80
|
25.95
|
24.90
|
25.50
|
25.41
|
17.09
|
4,744,300
|
|
|
4/15/2021
|
+0.65 / +2.63%
|
24.75
|
25.55
|
24.60
|
25.35
|
25.23
|
16.99
|
6,184,200
|
|
|
4/14/2021
|
+0.40 / +1.65%
|
24.00
|
24.80
|
23.95
|
24.70
|
24.37
|
16.56
|
4,502,200
|
|
|
4/13/2021
|
-0.55 / -2.21%
|
24.90
|
24.95
|
24.25
|
24.30
|
24.60
|
16.29
|
5,190,200
|
|
|
4/12/2021
|
+0.20 / +0.81%
|
24.90
|
24.90
|
24.60
|
24.85
|
24.75
|
16.66
|
4,282,700
|
|
|
4/9/2021
|
+0.30 / +1.23%
|
24.20
|
24.80
|
24.20
|
24.65
|
24.46
|
16.52
|
3,485,600
|
|
|
4/8/2021
|
+0.10 / +0.41%
|
24.60
|
24.60
|
24.10
|
24.35
|
24.31
|
16.32
|
2,560,800
|
|
|
4/7/2021
|
+0.55 / +2.32%
|
23.80
|
24.30
|
23.60
|
24.25
|
23.93
|
16.26
|
3,768,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|