|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
15.00
+0.55/+3.81%
3:09:18 PM
|
|
|
|
Closing price on 1/7/2026
|
|
| Open |
14.50 |
| High |
15.10 |
| Low |
14.50 |
| Volume |
4,446,500 |
| Split-adjusted Price |
15.00 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2026
|
+0.55 / +3.81%
|
14.50
|
15.10
|
14.50
|
15.00
|
14.83
|
15.00
|
4,446,500
|
|
|
1/6/2026
|
-0.10 / -0.69%
|
14.55
|
14.80
|
14.25
|
14.45
|
14.44
|
14.45
|
3,606,200
|
|
|
1/5/2026
|
-0.30 / -2.02%
|
14.85
|
15.00
|
14.40
|
14.55
|
14.69
|
14.55
|
4,753,300
|
|
|
12/31/2025
|
-0.15 / -1.00%
|
15.00
|
15.10
|
14.85
|
14.85
|
14.94
|
14.85
|
2,687,800
|
|
|
12/30/2025
|
-0.20 / -1.32%
|
15.10
|
15.30
|
15.00
|
15.00
|
15.10
|
15.00
|
2,445,700
|
|
|
12/29/2025
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.15
|
15.20
|
15.25
|
15.20
|
1,935,600
|
|
|
12/26/2025
|
+0.35 / +2.34%
|
15.30
|
15.65
|
15.00
|
15.30
|
15.33
|
15.30
|
6,410,800
|
|
|
12/25/2025
|
-0.25 / -1.64%
|
15.20
|
15.30
|
14.95
|
14.95
|
15.08
|
14.95
|
3,086,800
|
|
|
12/24/2025
|
+0.05 / +0.33%
|
15.15
|
15.25
|
15.10
|
15.20
|
15.15
|
15.20
|
1,994,900
|
|
|
12/23/2025
|
-0.15 / -0.98%
|
15.35
|
15.50
|
15.10
|
15.15
|
15.30
|
15.15
|
3,778,900
|
|
|
12/22/2025
|
+0.30 / +2.00%
|
15.25
|
15.30
|
15.00
|
15.30
|
15.16
|
15.30
|
3,416,700
|
|
|
12/19/2025
|
+0.05 / +0.33%
|
14.90
|
15.20
|
14.90
|
15.00
|
15.02
|
15.00
|
2,487,100
|
|
|
12/18/2025
|
-0.05 / -0.33%
|
15.10
|
15.10
|
14.90
|
14.95
|
14.97
|
14.95
|
1,477,300
|
|
|
12/17/2025
|
0.00 / 0.00%
|
15.00
|
15.15
|
15.00
|
15.00
|
15.07
|
15.00
|
2,194,400
|
|
|
12/16/2025
|
+0.40 / +2.74%
|
14.75
|
15.25
|
14.30
|
15.00
|
14.80
|
15.00
|
4,385,300
|
|
|
12/15/2025
|
0.00 / 0.00%
|
14.60
|
14.95
|
14.50
|
14.60
|
14.68
|
14.60
|
3,657,400
|
|
|
12/12/2025
|
-1.00 / -6.41%
|
15.50
|
15.60
|
14.55
|
14.60
|
15.08
|
14.60
|
7,419,000
|
|
|
12/11/2025
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.50
|
15.60
|
15.60
|
15.60
|
2,038,800
|
|
|
12/10/2025
|
-0.05 / -0.32%
|
15.75
|
15.90
|
15.60
|
15.60
|
15.71
|
15.60
|
2,179,500
|
|
|
12/9/2025
|
-0.10 / -0.63%
|
15.80
|
15.85
|
15.20
|
15.65
|
15.51
|
15.65
|
8,076,700
|
|
|
12/8/2025
|
-0.35 / -2.17%
|
16.05
|
16.20
|
15.70
|
15.75
|
15.88
|
15.75
|
3,816,400
|
|
|
12/5/2025
|
-0.20 / -1.23%
|
16.35
|
16.40
|
16.10
|
16.10
|
16.23
|
16.10
|
3,880,400
|
|
|
12/4/2025
|
+0.25 / +1.56%
|
16.15
|
16.45
|
16.15
|
16.30
|
16.29
|
16.30
|
4,450,400
|
|
|
12/3/2025
|
+0.10 / +0.63%
|
15.80
|
16.25
|
15.80
|
16.05
|
16.02
|
16.05
|
3,219,000
|
|
|
12/2/2025
|
-0.05 / -0.31%
|
16.20
|
16.20
|
15.60
|
15.95
|
15.79
|
15.95
|
5,231,300
|
|
|
12/1/2025
|
-0.20 / -1.23%
|
16.35
|
16.35
|
16.00
|
16.00
|
16.07
|
16.00
|
4,743,400
|
|
|
11/28/2025
|
-0.15 / -0.92%
|
16.35
|
16.45
|
16.10
|
16.20
|
16.21
|
16.20
|
3,637,800
|
|
|
11/27/2025
|
-0.25 / -1.51%
|
16.65
|
16.65
|
16.35
|
16.35
|
16.42
|
16.35
|
4,340,000
|
|
|
11/26/2025
|
+0.50 / +3.11%
|
16.10
|
16.60
|
16.10
|
16.60
|
16.35
|
16.60
|
3,703,200
|
|
|
11/25/2025
|
-0.30 / -1.83%
|
16.35
|
16.65
|
16.00
|
16.10
|
16.28
|
16.10
|
5,435,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|