|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
20.70
+0.05/+0.24%
1:35:00 PM
|
|
|
|
Closing price on 8/22/2024
|
|
| Open |
21.95 |
| High |
21.95 |
| Low |
21.35 |
| Volume |
5,396,700 |
| Split-adjusted Price |
21.50 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2024
|
-0.30 / -1.38%
|
21.95
|
21.95
|
21.35
|
21.50
|
21.51
|
21.50
|
5,396,700
|
|
|
8/21/2024
|
+0.35 / +1.63%
|
21.80
|
22.10
|
21.55
|
21.80
|
21.85
|
21.80
|
5,301,600
|
|
|
8/20/2024
|
+0.30 / +1.42%
|
21.15
|
21.65
|
21.00
|
21.45
|
21.37
|
21.45
|
6,474,100
|
|
|
8/19/2024
|
+0.50 / +2.42%
|
20.80
|
21.70
|
20.75
|
21.15
|
21.35
|
21.15
|
6,230,500
|
|
|
8/16/2024
|
+0.80 / +4.03%
|
19.90
|
20.95
|
19.80
|
20.65
|
20.46
|
20.65
|
6,577,500
|
|
|
8/15/2024
|
-0.55 / -2.70%
|
20.50
|
20.50
|
19.85
|
19.85
|
20.01
|
19.85
|
4,981,500
|
|
|
8/14/2024
|
-0.40 / -1.92%
|
20.95
|
21.05
|
20.40
|
20.40
|
20.63
|
20.40
|
3,279,000
|
|
|
8/13/2024
|
-0.40 / -1.89%
|
21.20
|
21.20
|
20.60
|
20.80
|
20.80
|
20.80
|
3,051,900
|
|
|
8/12/2024
|
-0.05 / -0.24%
|
21.15
|
21.40
|
20.80
|
21.20
|
21.16
|
21.20
|
1,858,500
|
|
|
8/9/2024
|
+0.45 / +2.16%
|
20.90
|
21.25
|
20.80
|
21.25
|
21.04
|
21.25
|
2,953,500
|
|
|
8/8/2024
|
-0.05 / -0.24%
|
20.50
|
21.10
|
20.20
|
20.80
|
20.64
|
20.80
|
3,108,100
|
|
|
8/7/2024
|
+0.10 / +0.48%
|
20.75
|
20.90
|
20.40
|
20.85
|
20.67
|
20.85
|
2,487,500
|
|
|
8/6/2024
|
+0.45 / +2.22%
|
20.70
|
20.95
|
20.30
|
20.75
|
20.64
|
20.75
|
3,477,600
|
|
|
8/5/2024
|
-1.50 / -6.88%
|
21.00
|
21.50
|
20.30
|
20.30
|
20.56
|
20.30
|
9,066,600
|
|
|
8/2/2024
|
+0.60 / +2.83%
|
21.00
|
22.15
|
20.90
|
21.80
|
21.39
|
21.80
|
4,247,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:35:01 PM
|
|
|
|
|