|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
20.95
+0.30/+1.45%
3:05:01 PM
|
|
|
|
Closing price on 7/7/2022
|
|
| Open |
18.70 |
| High |
18.85 |
| Low |
17.95 |
| Volume |
4,851,000 |
| Split-adjusted Price |
18.40 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2022
|
-0.10 / -0.54%
|
18.70
|
18.85
|
17.95
|
18.40
|
18.33
|
18.40
|
4,851,000
|
|
|
7/6/2022
|
-0.20 / -1.07%
|
18.40
|
19.25
|
18.10
|
18.50
|
18.78
|
18.50
|
9,761,600
|
|
|
7/5/2022
|
0.00 / 0.00%
|
18.55
|
19.45
|
18.50
|
18.70
|
19.00
|
18.70
|
12,392,900
|
|
|
7/4/2022
|
0.00 / 0.00%
|
19.00
|
19.10
|
18.50
|
18.70
|
18.73
|
18.70
|
6,406,400
|
|
|
7/1/2022
|
+0.90 / +5.06%
|
17.80
|
18.70
|
17.10
|
18.70
|
17.97
|
18.70
|
6,898,300
|
|
|
6/30/2022
|
-1.15 / -6.07%
|
18.95
|
19.45
|
17.80
|
17.80
|
18.66
|
17.80
|
8,252,200
|
|
|
6/29/2022
|
+0.75 / +4.12%
|
17.80
|
19.20
|
17.80
|
18.95
|
18.54
|
18.95
|
9,017,100
|
|
|
6/28/2022
|
-0.20 / -1.09%
|
18.40
|
18.80
|
17.95
|
18.20
|
18.30
|
18.20
|
5,288,800
|
|
|
6/27/2022
|
+1.10 / +6.36%
|
17.40
|
18.40
|
16.90
|
18.40
|
17.64
|
18.40
|
8,143,900
|
|
|
6/24/2022
|
+0.55 / +3.28%
|
16.85
|
17.90
|
16.80
|
17.30
|
17.53
|
17.30
|
7,838,600
|
|
|
6/23/2022
|
+0.25 / +1.52%
|
16.55
|
16.80
|
16.20
|
16.75
|
16.49
|
16.75
|
2,851,900
|
|
|
6/22/2022
|
+0.85 / +5.43%
|
16.15
|
16.70
|
15.75
|
16.50
|
16.42
|
16.50
|
7,632,600
|
|
|
6/21/2022
|
-1.05 / -6.29%
|
15.80
|
17.00
|
15.60
|
15.65
|
16.07
|
15.65
|
9,053,800
|
|
|
6/20/2022
|
-1.25 / -6.96%
|
17.30
|
18.30
|
16.70
|
16.70
|
16.95
|
16.70
|
10,097,800
|
|
|
6/17/2022
|
-1.30 / -6.75%
|
18.20
|
18.40
|
17.95
|
17.95
|
18.03
|
17.95
|
6,268,900
|
|
|
6/16/2022
|
-0.05 / -0.26%
|
19.95
|
20.10
|
19.20
|
19.25
|
19.67
|
19.25
|
5,895,600
|
|
|
6/15/2022
|
-1.40 / -6.76%
|
20.20
|
21.00
|
19.30
|
19.30
|
19.65
|
19.30
|
9,926,400
|
|
|
6/14/2022
|
-1.25 / -5.69%
|
21.00
|
21.75
|
20.45
|
20.70
|
21.11
|
20.70
|
9,665,400
|
|
|
6/13/2022
|
-1.65 / -6.99%
|
22.60
|
23.00
|
21.95
|
21.95
|
22.28
|
21.95
|
8,158,500
|
|
|
6/10/2022
|
-0.25 / -1.05%
|
24.00
|
24.85
|
23.55
|
23.60
|
24.25
|
23.60
|
10,220,200
|
|
|
6/9/2022
|
+1.55 / +6.95%
|
22.50
|
23.85
|
22.30
|
23.85
|
23.76
|
23.85
|
13,549,900
|
|
|
6/8/2022
|
+0.90 / +4.21%
|
22.10
|
22.30
|
21.40
|
22.30
|
21.89
|
22.30
|
5,746,200
|
|
|
6/7/2022
|
-1.30 / -5.73%
|
22.25
|
22.50
|
21.20
|
21.40
|
21.70
|
21.40
|
5,919,700
|
|
|
6/6/2022
|
-1.10 / -4.62%
|
23.80
|
24.05
|
22.50
|
22.70
|
23.44
|
22.70
|
5,012,500
|
|
|
6/3/2022
|
+0.65 / +2.81%
|
23.95
|
24.20
|
23.55
|
23.80
|
23.86
|
23.80
|
5,558,000
|
|
|
6/2/2022
|
0.00 / 0.00%
|
28.80
|
29.50
|
28.50
|
28.80
|
28.91
|
23.17
|
5,760,500
|
|
|
6/1/2022
|
-1.15 / -3.84%
|
29.95
|
30.00
|
28.50
|
28.80
|
29.05
|
23.17
|
11,375,600
|
|
|
5/31/2022
|
-1.05 / -3.39%
|
31.00
|
31.00
|
29.80
|
29.95
|
30.34
|
24.09
|
7,640,400
|
|
|
5/30/2022
|
-0.05 / -0.16%
|
31.30
|
31.30
|
30.75
|
31.00
|
30.99
|
24.94
|
5,618,900
|
|
|
5/27/2022
|
+0.95 / +3.16%
|
30.00
|
32.00
|
29.55
|
31.05
|
30.76
|
24.98
|
12,035,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|