|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
16.60
-0.30/-1.78%
3:09:21 PM
|
|
|
|
Closing price on 8/13/2025
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
16.25 |
| Volume |
23,142,500 |
| Split-adjusted Price |
16.60 |
There is no data on 8/14/2025. Display data on 8/13/2025 instead.
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2025
|
-0.30 / -1.78%
|
17.00
|
17.00
|
16.25
|
16.60
|
16.51
|
16.60
|
23,142,500
|
|
|
8/12/2025
|
+0.15 / +0.90%
|
17.00
|
17.35
|
16.75
|
16.90
|
17.00
|
16.90
|
17,532,100
|
|
|
8/11/2025
|
+0.15 / +0.90%
|
16.80
|
16.90
|
16.55
|
16.75
|
16.71
|
16.75
|
16,926,900
|
|
|
8/8/2025
|
-0.25 / -1.48%
|
17.05
|
17.05
|
16.30
|
16.60
|
16.62
|
16.60
|
21,239,400
|
|
|
8/7/2025
|
+0.60 / +3.69%
|
16.25
|
16.90
|
16.10
|
16.85
|
16.55
|
16.85
|
28,955,400
|
|
|
8/6/2025
|
+0.20 / +1.25%
|
16.20
|
16.60
|
16.00
|
16.25
|
16.28
|
16.25
|
13,225,700
|
|
|
8/5/2025
|
+0.30 / +1.90%
|
15.90
|
16.75
|
15.60
|
16.05
|
16.17
|
16.05
|
42,086,000
|
|
|
8/4/2025
|
+0.25 / +1.61%
|
15.35
|
15.80
|
15.25
|
15.75
|
15.60
|
15.75
|
12,307,900
|
|
|
8/1/2025
|
-0.65 / -4.02%
|
16.20
|
16.35
|
15.50
|
15.50
|
15.80
|
15.50
|
20,372,800
|
|
|
7/31/2025
|
-0.35 / -2.12%
|
16.55
|
16.55
|
15.85
|
16.15
|
16.10
|
16.15
|
26,579,000
|
|
|
7/30/2025
|
+0.45 / +2.80%
|
16.45
|
16.75
|
16.10
|
16.50
|
16.49
|
16.50
|
26,301,700
|
|
|
7/29/2025
|
-0.05 / -0.31%
|
16.70
|
16.80
|
15.80
|
16.05
|
16.31
|
16.05
|
48,192,700
|
|
|
7/28/2025
|
+1.05 / +6.98%
|
15.25
|
16.10
|
15.15
|
16.10
|
15.76
|
16.10
|
36,637,000
|
|
|
7/25/2025
|
+0.30 / +2.03%
|
14.85
|
15.20
|
14.55
|
15.05
|
14.92
|
15.05
|
18,328,100
|
|
|
7/24/2025
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.55
|
14.75
|
14.72
|
14.75
|
13,003,500
|
|
|
7/23/2025
|
+0.40 / +2.77%
|
14.60
|
15.10
|
14.55
|
14.85
|
14.82
|
14.85
|
28,581,700
|
|
|
7/22/2025
|
+0.05 / +0.35%
|
14.40
|
14.50
|
14.25
|
14.45
|
14.35
|
14.45
|
8,778,800
|
|
|
7/21/2025
|
+0.10 / +0.70%
|
14.35
|
14.75
|
14.35
|
14.40
|
14.55
|
14.40
|
15,980,900
|
|
|
7/18/2025
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.20
|
14.30
|
14.29
|
14.30
|
14,105,800
|
|
|
7/17/2025
|
+0.10 / +0.70%
|
14.25
|
14.55
|
14.20
|
14.30
|
14.35
|
14.30
|
14,107,900
|
|
|
7/16/2025
|
+0.05 / +0.35%
|
14.15
|
14.30
|
14.10
|
14.20
|
14.19
|
14.20
|
6,398,500
|
|
|
7/15/2025
|
+0.05 / +0.35%
|
14.20
|
14.60
|
14.15
|
14.15
|
14.39
|
14.15
|
23,774,600
|
|
|
7/14/2025
|
+0.15 / +1.08%
|
14.10
|
14.10
|
13.75
|
14.10
|
13.96
|
14.10
|
9,795,400
|
|
|
7/11/2025
|
-0.05 / -0.36%
|
14.05
|
14.20
|
13.75
|
13.95
|
14.01
|
13.95
|
19,452,400
|
|
|
7/10/2025
|
+0.05 / +0.36%
|
13.95
|
14.25
|
13.85
|
14.00
|
14.02
|
14.00
|
14,009,200
|
|
|
7/9/2025
|
0.00 / 0.00%
|
14.05
|
14.15
|
13.85
|
13.95
|
13.98
|
13.95
|
15,122,800
|
|
|
7/8/2025
|
+0.25 / +1.82%
|
13.75
|
14.15
|
13.70
|
13.95
|
13.96
|
13.95
|
20,357,700
|
|
|
7/7/2025
|
+0.05 / +0.37%
|
13.95
|
14.00
|
13.60
|
13.70
|
13.73
|
13.70
|
11,599,600
|
|
|
7/4/2025
|
0.00 / 0.00%
|
13.75
|
13.80
|
13.60
|
13.65
|
13.67
|
13.65
|
8,053,700
|
|
|
7/3/2025
|
+0.05 / +0.37%
|
13.80
|
14.10
|
13.40
|
13.65
|
13.88
|
13.65
|
21,958,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:07 PM
|
|
|
|
|