|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
11.90
-0.10/-0.83%
3:10:01 PM
|
|
|
|
Closing price on 8/28/2023
|
|
| Open |
18.20 |
| High |
18.60 |
| Low |
18.15 |
| Volume |
6,379,200 |
| Split-adjusted Price |
14.49 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2023
|
+0.50 / +2.76%
|
18.20
|
18.60
|
18.15
|
18.60
|
18.44
|
14.49
|
6,379,200
|
|
|
8/25/2023
|
-0.30 / -1.63%
|
18.40
|
18.45
|
18.05
|
18.10
|
18.22
|
14.10
|
6,894,000
|
|
|
8/24/2023
|
+0.50 / +2.79%
|
17.90
|
18.40
|
17.75
|
18.40
|
18.09
|
14.33
|
5,747,600
|
|
|
8/23/2023
|
0.00 / 0.00%
|
18.20
|
18.20
|
17.90
|
17.90
|
18.02
|
13.94
|
4,139,200
|
|
|
8/22/2023
|
+0.20 / +1.13%
|
17.80
|
18.10
|
16.90
|
17.90
|
17.46
|
13.94
|
9,765,100
|
|
|
8/21/2023
|
-0.90 / -4.84%
|
18.40
|
18.60
|
17.70
|
17.70
|
18.02
|
13.79
|
10,043,000
|
|
|
8/18/2023
|
-1.40 / -7.00%
|
19.75
|
19.85
|
18.60
|
18.60
|
19.04
|
14.49
|
16,018,600
|
|
|
8/17/2023
|
-0.30 / -1.48%
|
20.40
|
20.65
|
20.00
|
20.00
|
20.33
|
15.58
|
15,876,600
|
|
|
8/16/2023
|
-0.10 / -0.49%
|
20.40
|
20.40
|
20.00
|
20.30
|
20.21
|
15.81
|
6,032,700
|
|
|
8/15/2023
|
+0.10 / +0.49%
|
20.40
|
20.50
|
20.00
|
20.40
|
20.22
|
15.89
|
7,736,800
|
|
|
8/14/2023
|
+0.80 / +4.10%
|
19.70
|
20.50
|
19.60
|
20.30
|
20.16
|
15.81
|
17,781,200
|
|
|
8/11/2023
|
+0.50 / +2.63%
|
19.10
|
19.70
|
18.65
|
19.50
|
19.16
|
15.19
|
10,058,900
|
|
|
8/10/2023
|
-0.55 / -2.81%
|
19.60
|
19.60
|
19.00
|
19.00
|
19.27
|
14.80
|
5,531,900
|
|
|
8/9/2023
|
+0.30 / +1.56%
|
19.25
|
19.60
|
18.95
|
19.55
|
19.41
|
15.23
|
10,499,900
|
|
|
8/8/2023
|
0.00 / 0.00%
|
19.35
|
19.55
|
19.20
|
19.25
|
19.39
|
15.00
|
9,894,500
|
|
|
8/7/2023
|
0.00 / 0.00%
|
19.40
|
19.45
|
19.10
|
19.25
|
19.24
|
15.00
|
7,523,100
|
|
|
8/4/2023
|
+0.40 / +2.12%
|
18.85
|
19.25
|
18.80
|
19.25
|
18.96
|
15.00
|
6,237,600
|
|
|
8/3/2023
|
-0.35 / -1.82%
|
19.20
|
19.20
|
18.65
|
18.85
|
18.89
|
14.68
|
12,373,800
|
|
|
8/2/2023
|
+0.15 / +0.79%
|
19.00
|
19.40
|
18.80
|
19.20
|
19.14
|
14.96
|
6,246,000
|
|
|
8/1/2023
|
-0.65 / -3.30%
|
19.70
|
19.70
|
19.05
|
19.05
|
19.28
|
14.84
|
12,103,800
|
|
|
7/31/2023
|
-0.10 / -0.51%
|
20.25
|
20.25
|
19.30
|
19.70
|
19.58
|
15.35
|
10,762,200
|
|
|
7/28/2023
|
+0.15 / +0.76%
|
19.75
|
20.15
|
19.50
|
19.80
|
19.84
|
15.42
|
8,538,500
|
|
|
7/27/2023
|
0.00 / 0.00%
|
19.65
|
19.80
|
19.20
|
19.65
|
19.51
|
15.31
|
7,427,200
|
|
|
7/26/2023
|
+0.05 / +0.26%
|
19.60
|
20.10
|
19.50
|
19.65
|
19.77
|
15.31
|
8,404,600
|
|
|
7/25/2023
|
0.00 / 0.00%
|
19.60
|
19.75
|
19.40
|
19.60
|
19.56
|
15.27
|
7,896,300
|
|
|
7/24/2023
|
-0.10 / -0.51%
|
19.75
|
19.90
|
19.45
|
19.60
|
19.62
|
15.27
|
7,556,000
|
|
|
7/21/2023
|
+0.50 / +2.60%
|
19.30
|
19.80
|
19.20
|
19.70
|
19.45
|
15.35
|
8,240,300
|
|
|
7/20/2023
|
+0.15 / +0.79%
|
19.00
|
19.30
|
18.80
|
19.20
|
19.04
|
14.96
|
8,884,900
|
|
|
7/19/2023
|
-0.05 / -0.26%
|
19.20
|
19.30
|
18.90
|
19.05
|
19.08
|
14.84
|
10,621,900
|
|
|
7/18/2023
|
-0.35 / -1.80%
|
19.40
|
19.40
|
19.05
|
19.10
|
19.19
|
14.88
|
8,957,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|