|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
20.70
+0.05/+0.24%
9:35:00 AM
|
|
|
|
Closing price on 6/19/2024
|
|
| Open |
26.60 |
| High |
26.95 |
| Low |
26.35 |
| Volume |
5,466,700 |
| Split-adjusted Price |
26.50 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2024
|
-0.10 / -0.38%
|
26.60
|
26.95
|
26.35
|
26.50
|
26.56
|
26.50
|
5,466,700
|
|
|
6/18/2024
|
-0.20 / -0.75%
|
26.80
|
27.00
|
26.60
|
26.60
|
26.70
|
26.60
|
3,685,900
|
|
|
6/17/2024
|
+1.10 / +4.28%
|
25.70
|
27.20
|
25.45
|
26.80
|
26.59
|
26.80
|
15,852,800
|
|
|
6/14/2024
|
-0.90 / -3.38%
|
26.70
|
27.15
|
25.70
|
25.70
|
26.52
|
25.70
|
9,959,100
|
|
|
6/13/2024
|
+0.05 / +0.19%
|
26.60
|
26.80
|
26.40
|
26.60
|
26.56
|
26.60
|
4,412,200
|
|
|
6/12/2024
|
0.00 / 0.00%
|
26.50
|
26.70
|
26.15
|
26.55
|
26.36
|
26.55
|
7,470,500
|
|
|
6/11/2024
|
+0.05 / +0.19%
|
26.70
|
27.10
|
26.20
|
26.55
|
26.66
|
26.55
|
11,197,100
|
|
|
6/10/2024
|
+0.80 / +3.11%
|
25.80
|
26.50
|
25.45
|
26.50
|
25.99
|
26.50
|
9,661,800
|
|
|
6/7/2024
|
0.00 / 0.00%
|
25.70
|
25.90
|
25.30
|
25.70
|
25.56
|
25.70
|
5,024,100
|
|
|
6/6/2024
|
+0.20 / +0.78%
|
25.60
|
26.25
|
25.40
|
25.70
|
25.80
|
25.70
|
7,363,500
|
|
|
6/5/2024
|
0.00 / 0.00%
|
25.70
|
25.95
|
25.35
|
25.50
|
25.65
|
25.50
|
6,107,900
|
|
|
6/4/2024
|
+0.65 / +2.62%
|
25.00
|
26.20
|
24.95
|
25.50
|
25.72
|
25.50
|
15,693,200
|
|
|
6/3/2024
|
+0.45 / +1.84%
|
24.75
|
25.00
|
24.55
|
24.85
|
24.83
|
24.85
|
4,357,500
|
|
|
5/31/2024
|
+0.05 / +0.21%
|
24.50
|
24.70
|
24.30
|
24.40
|
24.46
|
24.40
|
4,922,900
|
|
|
5/30/2024
|
-0.40 / -1.62%
|
24.40
|
24.65
|
24.15
|
24.35
|
24.40
|
24.35
|
7,039,500
|
|
|
5/29/2024
|
-0.30 / -1.20%
|
25.25
|
25.60
|
24.75
|
24.75
|
25.20
|
24.75
|
8,003,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:34:59 AM
|
|
|
|
|