|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
16.50
+0.50/+3.13%
1:20:02 PM
|
|
|
|
Closing price on 11/3/2025
|
|
| Open |
16.05 |
| High |
16.90 |
| Low |
15.90 |
| Volume |
7,679,200 |
| Split-adjusted Price |
16.50 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2025
|
+0.50 / +3.13%
|
16.05
|
16.90
|
15.90
|
16.50
|
16.45
|
16.50
|
7,679,200
|
|
|
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
|
|
|
10/15/2025
|
0.00 / 0.00%
|
16.90
|
17.30
|
16.85
|
17.00
|
17.04
|
17.00
|
7,885,500
|
|
|
10/14/2025
|
-0.40 / -2.30%
|
17.50
|
17.70
|
16.95
|
17.00
|
17.24
|
17.00
|
16,808,500
|
|
|
10/13/2025
|
-0.50 / -2.79%
|
17.50
|
17.70
|
17.15
|
17.40
|
17.37
|
17.40
|
16,689,700
|
|
|
10/10/2025
|
+0.15 / +0.85%
|
17.90
|
18.20
|
17.80
|
17.90
|
18.01
|
17.90
|
9,932,100
|
|
|
10/9/2025
|
+0.05 / +0.28%
|
17.90
|
18.00
|
17.60
|
17.75
|
17.78
|
17.75
|
7,860,900
|
|
|
10/8/2025
|
+0.40 / +2.31%
|
17.60
|
17.75
|
17.20
|
17.70
|
17.53
|
17.70
|
10,543,900
|
|
|
10/7/2025
|
-0.35 / -1.98%
|
17.80
|
17.80
|
17.30
|
17.30
|
17.49
|
17.30
|
7,089,200
|
|
|
10/6/2025
|
+0.95 / +5.69%
|
16.90
|
17.80
|
16.85
|
17.65
|
17.41
|
17.65
|
7,403,200
|
|
|
10/3/2025
|
-0.40 / -2.34%
|
17.05
|
17.10
|
16.60
|
16.70
|
16.81
|
16.70
|
12,484,100
|
|
|
10/2/2025
|
-0.55 / -3.12%
|
17.80
|
17.90
|
17.10
|
17.10
|
17.42
|
17.10
|
8,847,500
|
|
|
10/1/2025
|
+0.05 / +0.28%
|
17.65
|
17.80
|
17.50
|
17.65
|
17.63
|
17.65
|
6,893,600
|
|
|
9/30/2025
|
-0.55 / -3.03%
|
18.15
|
18.25
|
17.00
|
17.60
|
17.53
|
17.60
|
21,021,300
|
|
|
9/29/2025
|
-0.15 / -0.82%
|
18.30
|
18.50
|
18.15
|
18.15
|
18.29
|
18.15
|
8,920,200
|
|
|
9/26/2025
|
-0.15 / -0.81%
|
18.50
|
19.05
|
18.20
|
18.30
|
18.62
|
18.30
|
16,648,900
|
|
|
9/25/2025
|
0.00 / 0.00%
|
18.50
|
18.80
|
18.45
|
18.45
|
18.60
|
18.45
|
10,689,100
|
|
|
9/24/2025
|
+0.40 / +2.22%
|
18.20
|
18.50
|
18.00
|
18.45
|
18.28
|
18.45
|
10,387,600
|
|
|
9/23/2025
|
-0.20 / -1.10%
|
18.25
|
18.45
|
18.00
|
18.05
|
18.21
|
18.05
|
10,371,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:20:02 PM
|
|
|
|
|