|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
11.90
-0.10/-0.83%
3:10:01 PM
|
|
|
|
Closing price on 6/19/2023
|
|
| Open |
16.80 |
| High |
16.80 |
| Low |
16.40 |
| Volume |
7,317,600 |
| Split-adjusted Price |
12.78 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2023
|
-0.40 / -2.38%
|
16.80
|
16.80
|
16.40
|
16.40
|
16.58
|
12.78
|
7,317,600
|
|
|
6/16/2023
|
+0.05 / +0.30%
|
16.90
|
17.20
|
16.65
|
16.80
|
16.92
|
13.09
|
15,748,800
|
|
|
6/15/2023
|
-0.35 / -2.05%
|
17.10
|
17.15
|
16.65
|
16.75
|
16.91
|
13.05
|
13,479,400
|
|
|
6/14/2023
|
-0.35 / -2.01%
|
17.50
|
17.50
|
17.05
|
17.10
|
17.23
|
13.32
|
8,967,100
|
|
|
6/13/2023
|
+0.95 / +5.76%
|
16.60
|
17.60
|
16.40
|
17.45
|
17.11
|
13.59
|
21,309,000
|
|
|
6/12/2023
|
-0.20 / -1.20%
|
16.75
|
16.80
|
16.10
|
16.50
|
16.37
|
12.85
|
10,792,600
|
|
|
6/9/2023
|
+0.40 / +2.45%
|
16.40
|
16.70
|
16.15
|
16.70
|
16.38
|
13.01
|
10,673,300
|
|
|
6/8/2023
|
-0.40 / -2.40%
|
16.70
|
16.85
|
16.30
|
16.30
|
16.50
|
12.70
|
16,296,200
|
|
|
6/7/2023
|
+0.30 / +1.83%
|
16.75
|
17.15
|
16.65
|
16.70
|
16.84
|
13.01
|
13,088,700
|
|
|
6/6/2023
|
+0.15 / +0.92%
|
16.20
|
16.55
|
16.05
|
16.40
|
16.33
|
12.78
|
10,319,400
|
|
|
6/5/2023
|
+0.40 / +2.52%
|
16.30
|
16.65
|
16.00
|
16.25
|
16.30
|
12.66
|
13,970,000
|
|
|
6/2/2023
|
+0.50 / +3.26%
|
15.50
|
16.10
|
15.35
|
15.85
|
15.75
|
12.35
|
15,207,100
|
|
|
6/1/2023
|
-0.15 / -0.97%
|
15.50
|
15.55
|
15.05
|
15.35
|
15.23
|
11.96
|
9,526,900
|
|
|
5/31/2023
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.40
|
15.50
|
15.56
|
12.07
|
12,528,300
|
|
|
5/30/2023
|
+0.35 / +2.31%
|
15.25
|
15.60
|
15.15
|
15.50
|
15.35
|
12.07
|
16,869,000
|
|
|
5/29/2023
|
+0.45 / +3.06%
|
14.80
|
15.20
|
14.65
|
15.15
|
14.92
|
11.80
|
6,982,200
|
|
|
5/26/2023
|
-0.15 / -1.01%
|
14.90
|
14.90
|
14.60
|
14.70
|
14.68
|
11.45
|
4,747,500
|
|
|
5/25/2023
|
+0.05 / +0.34%
|
14.70
|
14.95
|
14.60
|
14.85
|
14.80
|
11.57
|
4,056,300
|
|
|
5/24/2023
|
-0.30 / -1.99%
|
15.20
|
15.20
|
14.80
|
14.80
|
15.03
|
11.53
|
6,697,400
|
|
|
5/23/2023
|
-0.15 / -0.98%
|
15.30
|
15.40
|
15.00
|
15.10
|
15.11
|
11.76
|
5,206,400
|
|
|
5/22/2023
|
+0.65 / +4.45%
|
14.60
|
15.30
|
14.60
|
15.25
|
15.10
|
11.88
|
8,644,000
|
|
|
5/19/2023
|
+0.05 / +0.34%
|
14.55
|
14.75
|
14.50
|
14.60
|
14.61
|
11.37
|
3,722,300
|
|
|
5/18/2023
|
+0.05 / +0.34%
|
14.55
|
14.65
|
14.40
|
14.55
|
14.52
|
11.33
|
5,893,600
|
|
|
5/17/2023
|
-0.30 / -2.03%
|
14.80
|
14.90
|
14.50
|
14.50
|
14.64
|
11.30
|
7,629,200
|
|
|
5/16/2023
|
-0.20 / -1.33%
|
15.00
|
15.15
|
14.70
|
14.80
|
14.93
|
11.53
|
5,605,100
|
|
|
5/15/2023
|
-0.40 / -2.60%
|
15.60
|
15.60
|
15.00
|
15.00
|
15.22
|
11.69
|
8,945,300
|
|
|
5/12/2023
|
+0.20 / +1.32%
|
15.20
|
15.60
|
15.20
|
15.40
|
15.45
|
12.00
|
7,823,000
|
|
|
5/11/2023
|
+0.05 / +0.33%
|
15.20
|
15.50
|
15.05
|
15.20
|
15.23
|
11.84
|
8,509,400
|
|
|
5/10/2023
|
+0.10 / +0.66%
|
15.05
|
15.20
|
14.95
|
15.15
|
15.06
|
11.80
|
4,724,800
|
|
|
5/9/2023
|
+0.55 / +3.79%
|
14.70
|
15.10
|
14.60
|
15.05
|
14.98
|
11.72
|
11,873,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|