|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
20.70
+0.05/+0.24%
9:35:00 AM
|
|
|
|
Closing price on 5/28/2024
|
|
| Open |
25.25 |
| High |
25.25 |
| Low |
24.85 |
| Volume |
4,430,900 |
| Split-adjusted Price |
25.05 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2024
|
+0.15 / +0.60%
|
25.25
|
25.25
|
24.85
|
25.05
|
25.02
|
25.05
|
4,430,900
|
|
|
5/27/2024
|
+0.10 / +0.40%
|
24.60
|
24.90
|
24.60
|
24.90
|
24.74
|
24.90
|
4,305,200
|
|
|
5/24/2024
|
-0.80 / -3.13%
|
25.60
|
25.80
|
24.15
|
24.80
|
25.00
|
24.80
|
12,113,300
|
|
|
5/23/2024
|
+0.70 / +2.81%
|
24.80
|
25.60
|
24.70
|
25.60
|
25.15
|
25.60
|
8,423,200
|
|
|
5/22/2024
|
-0.10 / -0.40%
|
25.10
|
25.35
|
24.55
|
24.90
|
24.93
|
24.90
|
8,617,700
|
|
|
5/21/2024
|
-0.20 / -0.79%
|
25.05
|
25.15
|
24.70
|
25.00
|
24.89
|
25.00
|
7,033,200
|
|
|
5/20/2024
|
+0.40 / +1.61%
|
25.20
|
25.70
|
24.90
|
25.20
|
25.19
|
25.20
|
11,395,800
|
|
|
5/17/2024
|
+0.25 / +1.02%
|
24.60
|
24.80
|
24.20
|
24.80
|
24.62
|
24.80
|
6,191,300
|
|
|
5/16/2024
|
+0.05 / +0.20%
|
24.80
|
24.95
|
24.40
|
24.55
|
24.65
|
24.55
|
5,054,800
|
|
|
5/15/2024
|
+0.45 / +1.87%
|
24.05
|
24.70
|
24.05
|
24.50
|
24.48
|
24.50
|
7,607,100
|
|
|
5/14/2024
|
+0.05 / +0.21%
|
24.10
|
24.30
|
23.90
|
24.05
|
24.06
|
24.05
|
3,517,400
|
|
|
5/13/2024
|
+0.10 / +0.42%
|
24.00
|
24.50
|
23.80
|
24.00
|
24.22
|
24.00
|
7,364,300
|
|
|
5/10/2024
|
+0.15 / +0.63%
|
23.90
|
23.90
|
23.35
|
23.90
|
23.66
|
23.90
|
4,559,000
|
|
|
5/9/2024
|
0.00 / 0.00%
|
24.00
|
24.05
|
23.55
|
23.75
|
23.81
|
23.75
|
4,590,400
|
|
|
5/8/2024
|
+0.20 / +0.85%
|
23.50
|
24.15
|
22.95
|
23.75
|
23.57
|
23.75
|
8,649,400
|
|
|
5/7/2024
|
+0.15 / +0.64%
|
23.40
|
23.80
|
23.20
|
23.55
|
23.49
|
23.55
|
6,171,200
|
|
|
5/6/2024
|
+0.60 / +2.63%
|
23.20
|
23.75
|
22.95
|
23.40
|
23.43
|
23.40
|
7,370,400
|
|
|
5/3/2024
|
+0.10 / +0.44%
|
22.80
|
23.20
|
22.60
|
22.80
|
22.91
|
22.80
|
5,924,400
|
|
|
5/2/2024
|
+0.80 / +3.65%
|
22.20
|
22.80
|
21.85
|
22.70
|
22.31
|
22.70
|
4,194,000
|
|
|
4/26/2024
|
-0.10 / -0.45%
|
21.80
|
22.40
|
21.55
|
21.90
|
22.02
|
21.90
|
4,579,100
|
|
|
4/25/2024
|
-0.35 / -1.57%
|
22.35
|
22.40
|
21.80
|
22.00
|
22.02
|
22.00
|
4,571,700
|
|
|
4/24/2024
|
+1.05 / +4.93%
|
21.75
|
22.50
|
21.65
|
22.35
|
22.03
|
22.35
|
6,442,200
|
|
|
4/23/2024
|
-1.55 / -6.78%
|
22.90
|
22.90
|
21.30
|
21.30
|
21.94
|
21.30
|
8,107,000
|
|
|
4/22/2024
|
+0.90 / +4.10%
|
22.50
|
22.90
|
22.25
|
22.85
|
22.53
|
22.85
|
5,579,700
|
|
|
4/19/2024
|
-1.05 / -4.57%
|
22.50
|
23.20
|
21.95
|
21.95
|
22.52
|
21.95
|
12,413,400
|
|
|
4/17/2024
|
-0.65 / -2.75%
|
23.80
|
24.10
|
23.00
|
23.00
|
23.65
|
23.00
|
8,457,100
|
|
|
4/16/2024
|
-0.40 / -1.66%
|
24.05
|
24.25
|
22.90
|
23.65
|
23.56
|
23.65
|
10,335,700
|
|
|
4/15/2024
|
-1.80 / -6.96%
|
25.70
|
26.35
|
24.05
|
24.05
|
25.46
|
24.05
|
19,269,500
|
|
|
4/12/2024
|
+0.10 / +0.39%
|
25.90
|
25.95
|
25.60
|
25.85
|
25.78
|
25.85
|
6,561,200
|
|
|
4/11/2024
|
+0.95 / +3.83%
|
24.40
|
25.95
|
24.40
|
25.75
|
25.33
|
25.75
|
9,932,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:34:59 AM
|
|
|
|
|