|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
16.60
+0.50/+3.11%
3:09:18 PM
|
|
|
|
Closing price on 11/26/2025
|
|
| Open |
16.10 |
| High |
16.60 |
| Low |
16.10 |
| Volume |
3,703,200 |
| Split-adjusted Price |
16.60 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/24/2025
|
-0.10 / -0.61%
|
16.60
|
16.70
|
16.40
|
16.40
|
16.52
|
16.40
|
2,858,900
|
|
|
11/21/2025
|
-0.30 / -1.79%
|
16.70
|
16.75
|
16.20
|
16.50
|
16.47
|
16.50
|
9,935,800
|
|
|
11/20/2025
|
-0.40 / -2.33%
|
17.15
|
17.20
|
16.60
|
16.80
|
16.83
|
16.80
|
6,594,200
|
|
|
11/19/2025
|
-0.05 / -0.29%
|
17.25
|
17.65
|
16.80
|
17.20
|
17.20
|
17.20
|
10,692,900
|
|
|
11/18/2025
|
0.00 / 0.00%
|
17.40
|
17.60
|
17.20
|
17.25
|
17.42
|
17.25
|
11,733,300
|
|
|
11/17/2025
|
+0.20 / +1.17%
|
17.10
|
17.30
|
16.95
|
17.25
|
17.16
|
17.25
|
7,452,500
|
|
|
11/14/2025
|
+0.10 / +0.59%
|
16.90
|
17.35
|
16.85
|
17.05
|
17.19
|
17.05
|
9,888,100
|
|
|
11/13/2025
|
-0.15 / -0.88%
|
17.10
|
17.10
|
16.85
|
16.95
|
16.98
|
16.95
|
6,105,200
|
|
|
11/12/2025
|
+0.65 / +3.95%
|
16.60
|
17.15
|
16.60
|
17.10
|
16.98
|
17.10
|
12,050,300
|
|
|
11/11/2025
|
+0.10 / +0.61%
|
16.60
|
16.75
|
16.30
|
16.45
|
16.47
|
16.45
|
4,464,900
|
|
|
11/10/2025
|
-0.35 / -2.10%
|
16.60
|
17.15
|
16.05
|
16.35
|
16.80
|
16.35
|
8,278,900
|
|
|
11/7/2025
|
-0.05 / -0.30%
|
16.75
|
17.30
|
16.50
|
16.70
|
16.96
|
16.70
|
13,715,400
|
|
|
11/6/2025
|
-0.20 / -1.18%
|
17.10
|
17.10
|
16.60
|
16.75
|
16.78
|
16.75
|
6,073,700
|
|
|
11/5/2025
|
+0.15 / +0.89%
|
16.75
|
17.15
|
16.65
|
16.95
|
16.94
|
16.95
|
10,941,800
|
|
|
11/4/2025
|
+0.60 / +3.70%
|
16.25
|
16.80
|
15.80
|
16.80
|
16.40
|
16.80
|
12,613,500
|
|
|
11/3/2025
|
+0.20 / +1.25%
|
16.05
|
16.90
|
15.90
|
16.20
|
16.43
|
16.20
|
12,910,700
|
|
|
10/31/2025
|
+0.05 / +0.31%
|
15.90
|
16.30
|
15.90
|
16.00
|
16.09
|
16.00
|
5,693,400
|
|
|
10/30/2025
|
-0.30 / -1.85%
|
16.25
|
16.35
|
15.90
|
15.95
|
16.10
|
15.95
|
4,217,400
|
|
|
10/29/2025
|
+0.05 / +0.31%
|
16.30
|
16.55
|
16.10
|
16.25
|
16.33
|
16.25
|
5,613,000
|
|
|
10/28/2025
|
+0.50 / +3.18%
|
15.65
|
16.20
|
15.65
|
16.20
|
15.91
|
16.20
|
5,471,000
|
|
|
10/27/2025
|
+0.20 / +1.29%
|
15.65
|
16.20
|
15.60
|
15.70
|
15.84
|
15.70
|
5,912,600
|
|
|
10/24/2025
|
-0.40 / -2.52%
|
15.75
|
15.95
|
15.50
|
15.50
|
15.67
|
15.50
|
6,589,400
|
|
|
10/23/2025
|
-0.20 / -1.24%
|
15.95
|
16.25
|
15.90
|
15.90
|
16.05
|
15.90
|
5,269,200
|
|
|
10/22/2025
|
+0.25 / +1.58%
|
16.20
|
16.20
|
15.40
|
16.10
|
15.67
|
16.10
|
9,110,500
|
|
|
10/21/2025
|
-0.70 / -4.23%
|
16.50
|
16.55
|
15.55
|
15.85
|
16.00
|
15.85
|
18,560,600
|
|
|
10/20/2025
|
-1.20 / -6.76%
|
17.80
|
17.90
|
16.55
|
16.55
|
17.21
|
16.55
|
14,363,300
|
|
|
10/17/2025
|
+0.30 / +1.72%
|
17.55
|
18.15
|
17.45
|
17.75
|
17.88
|
17.75
|
22,547,000
|
|
|
10/16/2025
|
+0.45 / +2.65%
|
17.15
|
17.50
|
16.85
|
17.45
|
17.21
|
17.45
|
10,579,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|