|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
20.70
+0.05/+0.24%
12:35:00 PM
|
|
|
|
Closing price on 9/22/2023
|
|
| Open |
21.50 |
| High |
21.85 |
| Low |
20.85 |
| Volume |
27,469,700 |
| Split-adjusted Price |
20.85 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2023
|
-1.55 / -6.92%
|
21.50
|
21.85
|
20.85
|
20.85
|
21.11
|
20.85
|
27,469,700
|
|
|
9/21/2023
|
-0.45 / -1.97%
|
22.85
|
23.65
|
22.40
|
22.40
|
23.02
|
22.40
|
17,771,100
|
|
|
9/20/2023
|
+0.15 / +0.66%
|
22.70
|
22.95
|
22.50
|
22.85
|
22.73
|
22.85
|
8,009,200
|
|
|
9/19/2023
|
+1.15 / +5.34%
|
21.85
|
22.70
|
21.00
|
22.70
|
21.88
|
22.70
|
14,731,100
|
|
|
9/18/2023
|
+0.05 / +0.23%
|
21.50
|
22.20
|
21.40
|
21.55
|
21.85
|
21.55
|
11,567,400
|
|
|
9/15/2023
|
+0.20 / +0.94%
|
21.35
|
22.00
|
20.90
|
21.50
|
21.41
|
21.50
|
10,240,400
|
|
|
9/14/2023
|
-0.75 / -3.40%
|
22.05
|
22.10
|
21.00
|
21.30
|
21.48
|
21.30
|
11,954,700
|
|
|
9/13/2023
|
+0.30 / +1.38%
|
21.85
|
22.80
|
21.25
|
22.05
|
22.20
|
22.05
|
16,985,800
|
|
|
9/12/2023
|
+0.75 / +3.57%
|
21.00
|
21.80
|
20.75
|
21.75
|
21.32
|
21.75
|
12,518,200
|
|
|
9/11/2023
|
-0.85 / -3.89%
|
22.00
|
22.00
|
21.00
|
21.00
|
21.50
|
21.00
|
15,850,600
|
|
|
9/8/2023
|
+0.95 / +4.55%
|
20.90
|
21.95
|
20.70
|
21.85
|
21.33
|
21.85
|
16,280,100
|
|
|
9/7/2023
|
-0.25 / -1.18%
|
21.35
|
21.45
|
20.80
|
20.90
|
21.03
|
20.90
|
12,059,000
|
|
|
9/6/2023
|
+1.35 / +6.82%
|
19.90
|
21.15
|
19.55
|
21.15
|
20.32
|
21.15
|
21,031,100
|
|
|
9/5/2023
|
+0.50 / +2.59%
|
19.60
|
19.90
|
19.40
|
19.80
|
19.63
|
19.80
|
12,000,000
|
|
|
8/31/2023
|
+0.50 / +2.66%
|
19.00
|
19.50
|
19.00
|
19.30
|
19.31
|
19.30
|
10,372,300
|
|
|
8/30/2023
|
+0.40 / +2.17%
|
18.40
|
18.90
|
18.30
|
18.80
|
18.55
|
18.80
|
7,166,500
|
|
|
8/29/2023
|
-0.20 / -1.08%
|
18.70
|
18.75
|
18.30
|
18.40
|
18.51
|
18.40
|
5,195,800
|
|
|
8/28/2023
|
+0.50 / +2.76%
|
18.20
|
18.60
|
18.15
|
18.60
|
18.44
|
18.60
|
6,379,200
|
|
|
8/25/2023
|
-0.30 / -1.63%
|
18.40
|
18.45
|
18.05
|
18.10
|
18.22
|
18.10
|
6,894,000
|
|
|
8/24/2023
|
+0.50 / +2.79%
|
17.90
|
18.40
|
17.75
|
18.40
|
18.09
|
18.40
|
5,747,600
|
|
|
8/23/2023
|
0.00 / 0.00%
|
18.20
|
18.20
|
17.90
|
17.90
|
18.02
|
17.90
|
4,139,200
|
|
|
8/22/2023
|
+0.20 / +1.13%
|
17.80
|
18.10
|
16.90
|
17.90
|
17.46
|
17.90
|
9,765,100
|
|
|
8/21/2023
|
-0.90 / -4.84%
|
18.40
|
18.60
|
17.70
|
17.70
|
18.02
|
17.70
|
10,043,000
|
|
|
8/18/2023
|
-1.40 / -7.00%
|
19.75
|
19.85
|
18.60
|
18.60
|
19.04
|
18.60
|
16,018,600
|
|
|
8/17/2023
|
-0.30 / -1.48%
|
20.40
|
20.65
|
20.00
|
20.00
|
20.33
|
20.00
|
15,876,600
|
|
|
8/16/2023
|
-0.10 / -0.49%
|
20.40
|
20.40
|
20.00
|
20.30
|
20.21
|
20.30
|
6,032,700
|
|
|
8/15/2023
|
+0.10 / +0.49%
|
20.40
|
20.50
|
20.00
|
20.40
|
20.22
|
20.40
|
7,736,800
|
|
|
8/14/2023
|
+0.80 / +4.10%
|
19.70
|
20.50
|
19.60
|
20.30
|
20.16
|
20.30
|
17,781,200
|
|
|
8/11/2023
|
+0.50 / +2.63%
|
19.10
|
19.70
|
18.65
|
19.50
|
19.16
|
19.50
|
10,058,900
|
|
|
8/10/2023
|
-0.55 / -2.81%
|
19.60
|
19.60
|
19.00
|
19.00
|
19.27
|
19.00
|
5,531,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:35:00 PM
|
|
|
|
|