|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
20.95
+0.30/+1.45%
3:05:01 PM
|
|
|
|
Closing price on 9/30/2022
|
|
| Open |
18.20 |
| High |
18.50 |
| Low |
17.05 |
| Volume |
8,762,200 |
| Split-adjusted Price |
18.30 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2022
|
0.00 / 0.00%
|
18.20
|
18.50
|
17.05
|
18.30
|
17.71
|
18.30
|
8,762,200
|
|
|
9/29/2022
|
-0.70 / -3.68%
|
19.60
|
19.60
|
18.30
|
18.30
|
19.10
|
18.30
|
6,505,900
|
|
|
9/28/2022
|
-0.30 / -1.55%
|
19.05
|
19.70
|
18.80
|
19.00
|
19.32
|
19.00
|
9,345,100
|
|
|
9/27/2022
|
-0.65 / -3.26%
|
20.15
|
20.25
|
19.30
|
19.30
|
19.88
|
19.30
|
7,080,700
|
|
|
9/26/2022
|
-1.20 / -5.67%
|
20.50
|
20.90
|
19.70
|
19.95
|
20.03
|
19.95
|
13,453,700
|
|
|
9/23/2022
|
-0.35 / -1.63%
|
21.45
|
21.75
|
21.10
|
21.15
|
21.48
|
21.15
|
8,403,100
|
|
|
9/22/2022
|
+0.65 / +3.12%
|
20.50
|
21.55
|
20.50
|
21.50
|
21.13
|
21.50
|
8,522,300
|
|
|
9/21/2022
|
+0.10 / +0.48%
|
20.60
|
21.30
|
20.40
|
20.85
|
20.93
|
20.85
|
6,707,000
|
|
|
9/20/2022
|
+0.10 / +0.48%
|
20.90
|
21.10
|
20.00
|
20.75
|
20.52
|
20.75
|
9,262,900
|
|
|
9/19/2022
|
-1.55 / -6.98%
|
22.20
|
22.35
|
20.65
|
20.65
|
21.15
|
20.65
|
21,124,000
|
|
|
9/16/2022
|
-1.00 / -4.31%
|
23.00
|
23.10
|
22.10
|
22.20
|
22.60
|
22.20
|
15,910,700
|
|
|
9/15/2022
|
-0.45 / -1.90%
|
23.85
|
23.95
|
23.20
|
23.20
|
23.50
|
23.20
|
10,486,600
|
|
|
9/14/2022
|
+0.25 / +1.07%
|
23.00
|
23.75
|
22.80
|
23.65
|
23.41
|
23.65
|
17,735,400
|
|
|
9/13/2022
|
+0.10 / +0.43%
|
23.30
|
23.50
|
22.75
|
23.40
|
23.04
|
23.40
|
13,340,400
|
|
|
9/12/2022
|
+0.30 / +1.30%
|
23.30
|
23.85
|
23.00
|
23.30
|
23.41
|
23.30
|
17,962,500
|
|
|
9/9/2022
|
+1.20 / +5.50%
|
22.10
|
23.00
|
21.00
|
23.00
|
22.15
|
23.00
|
16,171,800
|
|
|
9/8/2022
|
-0.75 / -3.33%
|
22.90
|
22.95
|
21.80
|
21.80
|
22.30
|
21.80
|
13,231,800
|
|
|
9/7/2022
|
0.00 / 0.00%
|
22.85
|
23.20
|
22.35
|
22.55
|
22.85
|
22.55
|
29,128,300
|
|
|
9/6/2022
|
-0.10 / -0.44%
|
23.20
|
23.20
|
22.50
|
22.55
|
22.75
|
22.55
|
14,903,400
|
|
|
9/5/2022
|
+1.45 / +6.84%
|
21.55
|
22.65
|
21.50
|
22.65
|
22.29
|
22.65
|
27,827,700
|
|
|
8/31/2022
|
+0.15 / +0.71%
|
20.60
|
21.60
|
20.60
|
21.20
|
21.24
|
21.20
|
6,160,900
|
|
|
8/30/2022
|
-0.35 / -1.64%
|
21.55
|
21.80
|
21.05
|
21.05
|
21.41
|
21.05
|
8,095,400
|
|
|
8/29/2022
|
-0.55 / -2.51%
|
21.00
|
21.50
|
20.65
|
21.40
|
21.06
|
21.40
|
14,238,400
|
|
|
8/26/2022
|
-0.55 / -2.44%
|
22.55
|
22.60
|
21.85
|
21.95
|
22.21
|
21.95
|
10,000,000
|
|
|
8/25/2022
|
+0.55 / +2.51%
|
22.15
|
22.80
|
21.95
|
22.50
|
22.40
|
22.50
|
16,998,200
|
|
|
8/24/2022
|
-0.10 / -0.45%
|
22.25
|
22.30
|
21.85
|
21.95
|
22.08
|
21.95
|
11,309,400
|
|
|
8/23/2022
|
+0.55 / +2.56%
|
21.40
|
22.05
|
21.35
|
22.05
|
21.70
|
22.05
|
8,909,100
|
|
|
8/22/2022
|
+0.15 / +0.70%
|
21.20
|
21.90
|
21.00
|
21.50
|
21.38
|
21.50
|
8,847,600
|
|
|
8/19/2022
|
-0.45 / -2.06%
|
21.80
|
22.00
|
21.25
|
21.35
|
21.63
|
21.35
|
12,753,400
|
|
|
8/18/2022
|
+0.05 / +0.23%
|
21.70
|
22.10
|
21.60
|
21.80
|
21.86
|
21.80
|
8,381,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|