|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
20.70
+0.05/+0.24%
12:35:00 PM
|
|
|
|
Closing price on 8/1/2024
|
|
| Open |
22.65 |
| High |
22.70 |
| Low |
21.05 |
| Volume |
9,741,200 |
| Split-adjusted Price |
21.20 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2024
|
-1.40 / -6.19%
|
22.65
|
22.70
|
21.05
|
21.20
|
21.65
|
21.20
|
9,741,200
|
|
|
7/31/2024
|
-0.90 / -3.83%
|
23.70
|
23.70
|
22.15
|
22.60
|
22.82
|
22.60
|
6,504,700
|
|
|
7/30/2024
|
-0.10 / -0.42%
|
23.95
|
23.95
|
23.15
|
23.50
|
23.60
|
23.50
|
3,534,700
|
|
|
7/29/2024
|
+0.25 / +1.07%
|
23.60
|
23.95
|
23.50
|
23.60
|
23.71
|
23.60
|
3,790,100
|
|
|
7/26/2024
|
+0.15 / +0.65%
|
23.45
|
23.45
|
23.10
|
23.35
|
23.26
|
23.35
|
1,534,800
|
|
|
7/25/2024
|
-0.20 / -0.85%
|
23.15
|
23.40
|
22.70
|
23.20
|
23.05
|
23.20
|
2,463,400
|
|
|
7/24/2024
|
+0.40 / +1.74%
|
22.90
|
23.50
|
22.35
|
23.40
|
22.93
|
23.40
|
3,895,900
|
|
|
7/23/2024
|
-0.55 / -2.34%
|
23.55
|
23.80
|
23.00
|
23.00
|
23.37
|
23.00
|
4,311,100
|
|
|
7/22/2024
|
-0.75 / -3.09%
|
24.30
|
24.30
|
23.00
|
23.55
|
23.59
|
23.55
|
7,213,200
|
|
|
7/19/2024
|
-0.90 / -3.57%
|
25.00
|
25.05
|
24.30
|
24.30
|
24.60
|
24.30
|
4,213,100
|
|
|
7/18/2024
|
+0.40 / +1.61%
|
24.80
|
25.20
|
24.20
|
25.20
|
24.61
|
25.20
|
4,777,300
|
|
|
7/17/2024
|
-0.60 / -2.36%
|
25.40
|
25.50
|
23.90
|
24.80
|
24.85
|
24.80
|
7,248,800
|
|
|
7/16/2024
|
-0.30 / -1.17%
|
25.55
|
25.80
|
25.20
|
25.40
|
25.50
|
25.40
|
3,742,800
|
|
|
7/15/2024
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.30
|
25.70
|
25.56
|
25.70
|
2,558,300
|
|
|
7/12/2024
|
+0.70 / +2.80%
|
25.05
|
25.85
|
24.70
|
25.70
|
25.28
|
25.70
|
7,812,600
|
|
|
7/11/2024
|
-0.35 / -1.38%
|
25.50
|
25.60
|
25.00
|
25.00
|
25.24
|
25.00
|
4,528,100
|
|
|
7/10/2024
|
-0.05 / -0.20%
|
25.70
|
26.05
|
25.30
|
25.35
|
25.66
|
25.35
|
6,953,100
|
|
|
7/9/2024
|
+0.15 / +0.59%
|
25.50
|
25.60
|
25.10
|
25.40
|
25.39
|
25.40
|
4,788,500
|
|
|
7/8/2024
|
+0.70 / +2.85%
|
24.75
|
25.35
|
24.60
|
25.25
|
25.06
|
25.25
|
5,829,400
|
|
|
7/5/2024
|
-0.25 / -1.01%
|
24.85
|
24.90
|
24.40
|
24.55
|
24.60
|
24.55
|
3,232,800
|
|
|
7/4/2024
|
0.00 / 0.00%
|
24.90
|
25.10
|
24.50
|
24.80
|
24.79
|
24.80
|
3,075,800
|
|
|
7/3/2024
|
0.00 / 0.00%
|
24.85
|
25.10
|
24.80
|
24.80
|
24.89
|
24.80
|
3,177,600
|
|
|
7/2/2024
|
+0.85 / +3.55%
|
24.00
|
24.80
|
24.00
|
24.80
|
24.45
|
24.80
|
4,672,800
|
|
|
7/1/2024
|
+0.40 / +1.70%
|
23.60
|
24.10
|
23.55
|
23.95
|
23.81
|
23.95
|
3,306,500
|
|
|
6/28/2024
|
-1.10 / -4.46%
|
24.50
|
24.70
|
23.50
|
23.55
|
24.09
|
23.55
|
7,177,600
|
|
|
6/27/2024
|
-0.25 / -1.00%
|
25.00
|
25.00
|
24.40
|
24.65
|
24.64
|
24.65
|
2,753,900
|
|
|
6/26/2024
|
+0.20 / +0.81%
|
24.70
|
25.10
|
24.15
|
24.90
|
24.72
|
24.90
|
4,357,400
|
|
|
6/25/2024
|
+0.50 / +2.07%
|
24.30
|
25.20
|
24.25
|
24.70
|
24.67
|
24.70
|
5,739,300
|
|
|
6/24/2024
|
-1.20 / -4.72%
|
25.00
|
25.40
|
24.20
|
24.20
|
24.59
|
24.20
|
13,102,000
|
|
|
6/21/2024
|
-0.70 / -2.68%
|
26.10
|
26.35
|
25.40
|
25.40
|
25.74
|
25.40
|
9,260,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:35:00 PM
|
|
|
|
|