|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
20.95
+0.30/+1.45%
3:05:01 PM
|
|
|
|
Closing price on 6/3/2021
|
|
| Open |
33.70 |
| High |
34.20 |
| Low |
33.70 |
| Volume |
4,057,600 |
| Split-adjusted Price |
22.82 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2021
|
+0.35 / +1.04%
|
33.70
|
34.20
|
33.70
|
34.05
|
33.87
|
22.82
|
4,057,600
|
|
|
6/2/2021
|
+0.15 / +0.45%
|
33.00
|
34.20
|
32.35
|
33.70
|
33.53
|
22.59
|
4,939,500
|
|
|
6/1/2021
|
+0.60 / +1.82%
|
33.50
|
34.20
|
33.30
|
33.55
|
33.69
|
22.49
|
3,507,700
|
|
|
5/31/2021
|
+1.25 / +3.94%
|
32.85
|
33.00
|
32.00
|
32.95
|
32.66
|
22.09
|
5,939,800
|
|
|
5/28/2021
|
+0.40 / +1.28%
|
31.60
|
32.00
|
31.25
|
31.70
|
31.52
|
21.25
|
4,302,100
|
|
|
5/27/2021
|
-0.25 / -0.79%
|
31.45
|
32.10
|
31.10
|
31.30
|
31.63
|
20.98
|
4,380,800
|
|
|
5/26/2021
|
-0.20 / -0.63%
|
31.75
|
32.00
|
31.05
|
31.55
|
31.58
|
21.15
|
4,142,200
|
|
|
5/25/2021
|
+1.15 / +3.76%
|
30.60
|
32.00
|
30.50
|
31.75
|
31.42
|
21.28
|
6,192,300
|
|
|
5/24/2021
|
+0.10 / +0.33%
|
30.50
|
31.00
|
30.50
|
30.60
|
30.70
|
20.51
|
3,219,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|