|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
11.85
-0.05/-0.42%
12:20:00 PM
|
|
|
|
Closing price on 7/10/2023
|
|
| Open |
18.55 |
| High |
18.90 |
| Low |
18.40 |
| Volume |
11,239,900 |
| Split-adjusted Price |
14.65 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/10/2023
|
+0.40 / +2.17%
|
18.55
|
18.90
|
18.40
|
18.80
|
18.61
|
14.65
|
11,239,900
|
|
|
7/7/2023
|
+0.90 / +5.14%
|
17.40
|
18.45
|
17.20
|
18.40
|
17.94
|
14.33
|
15,473,500
|
|
|
7/6/2023
|
-0.20 / -1.13%
|
17.70
|
17.90
|
17.20
|
17.50
|
17.50
|
13.63
|
8,693,000
|
|
|
7/5/2023
|
+0.20 / +1.14%
|
17.65
|
18.10
|
17.45
|
17.70
|
17.72
|
13.79
|
18,043,300
|
|
|
7/4/2023
|
+0.30 / +1.74%
|
17.25
|
17.50
|
17.05
|
17.50
|
17.24
|
13.63
|
10,700,500
|
|
|
7/3/2023
|
-0.05 / -0.29%
|
17.40
|
17.40
|
17.20
|
17.20
|
17.28
|
13.40
|
4,938,200
|
|
|
6/30/2023
|
0.00 / 0.00%
|
17.15
|
17.35
|
17.10
|
17.25
|
17.22
|
13.44
|
5,679,600
|
|
|
6/29/2023
|
-0.90 / -4.96%
|
18.15
|
18.20
|
17.25
|
17.25
|
17.57
|
13.44
|
14,871,200
|
|
|
6/28/2023
|
+0.10 / +0.55%
|
18.05
|
18.35
|
18.00
|
18.15
|
18.18
|
14.14
|
10,928,300
|
|
|
6/27/2023
|
-0.05 / -0.28%
|
18.25
|
18.25
|
17.75
|
18.05
|
17.94
|
14.06
|
7,499,300
|
|
|
6/26/2023
|
-0.10 / -0.55%
|
18.20
|
18.40
|
17.50
|
18.10
|
17.82
|
14.10
|
12,453,200
|
|
|
6/23/2023
|
+0.50 / +2.82%
|
17.80
|
18.25
|
17.70
|
18.20
|
17.98
|
14.18
|
16,006,500
|
|
|
6/22/2023
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.60
|
17.70
|
17.73
|
13.79
|
11,369,600
|
|
|
6/21/2023
|
+0.75 / +4.42%
|
16.90
|
17.75
|
16.85
|
17.70
|
17.33
|
13.79
|
17,537,800
|
|
|
6/20/2023
|
+0.55 / +3.35%
|
16.40
|
16.95
|
16.40
|
16.95
|
16.63
|
13.20
|
5,813,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:20:01 PM
|
|
|
|
|