|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
12.35
-0.25/-1.98%
3:09:17 PM
|
|
|
|
Closing price on 11/13/2026
|
|
| Open |
12.55 |
| High |
12.60 |
| Low |
12.30 |
| Volume |
4,456,300 |
| Split-adjusted Price |
12.35 |
There is no data on 11/16/2026. Display data on 11/13/2026 instead.
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/13/2026
|
-0.25 / -1.98%
|
12.55
|
12.60
|
12.30
|
12.35
|
12.46
|
12.35
|
4,456,300
|
|
|
11/12/2026
|
+0.30 / +2.44%
|
12.30
|
12.65
|
12.15
|
12.60
|
12.41
|
12.60
|
5,296,300
|
|
|
11/11/2026
|
+0.20 / +1.65%
|
12.10
|
12.50
|
11.95
|
12.30
|
12.25
|
12.30
|
7,205,200
|
|
|
11/10/2026
|
-0.15 / -1.22%
|
12.50
|
12.70
|
12.10
|
12.10
|
12.36
|
12.10
|
7,304,400
|
|
|
11/9/2026
|
+0.10 / +0.82%
|
12.35
|
12.60
|
12.15
|
12.25
|
12.31
|
12.25
|
4,166,700
|
|
|
11/6/2026
|
-0.35 / -2.80%
|
12.20
|
12.40
|
12.10
|
12.15
|
12.23
|
12.15
|
11,815,800
|
|
|
11/5/2026
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.30
|
12.50
|
12.51
|
12.50
|
6,667,200
|
|
|
11/4/2026
|
+0.40 / +3.31%
|
12.10
|
12.50
|
12.00
|
12.50
|
12.33
|
12.50
|
11,968,700
|
|
|
11/3/2026
|
+0.40 / +3.42%
|
11.95
|
12.30
|
11.65
|
12.10
|
12.11
|
12.10
|
7,720,500
|
|
|
11/2/2026
|
-0.20 / -1.68%
|
11.65
|
11.85
|
11.15
|
11.70
|
11.45
|
11.70
|
8,861,200
|
|
|
10/30/2026
|
-0.20 / -1.65%
|
11.95
|
12.00
|
11.70
|
11.90
|
11.81
|
11.90
|
6,150,800
|
|
|
10/29/2026
|
-0.05 / -0.41%
|
12.20
|
12.50
|
11.60
|
12.10
|
12.13
|
12.10
|
9,606,600
|
|
|
10/28/2026
|
+0.10 / +0.83%
|
12.15
|
12.25
|
11.90
|
12.15
|
12.09
|
12.15
|
4,288,200
|
|
|
10/27/2026
|
+0.25 / +2.12%
|
11.80
|
12.30
|
11.70
|
12.05
|
12.08
|
12.05
|
8,211,800
|
|
|
10/26/2026
|
-0.20 / -1.67%
|
11.90
|
11.95
|
11.75
|
11.80
|
11.84
|
11.80
|
3,204,900
|
|
|
10/23/2026
|
0.00 / 0.00%
|
11.90
|
12.05
|
11.70
|
12.00
|
11.88
|
12.00
|
5,842,600
|
|
|
10/22/2026
|
+0.40 / +3.45%
|
11.70
|
12.00
|
11.40
|
12.00
|
11.69
|
12.00
|
7,784,500
|
|
|
10/21/2026
|
+0.40 / +3.57%
|
11.30
|
11.90
|
11.15
|
11.60
|
11.57
|
11.60
|
11,130,000
|
|
|
10/20/2026
|
+0.60 / +5.66%
|
10.60
|
11.20
|
10.60
|
11.20
|
10.88
|
11.20
|
8,168,500
|
|
|
10/19/2026
|
+0.20 / +1.92%
|
10.50
|
10.70
|
10.35
|
10.60
|
10.54
|
10.60
|
3,307,300
|
|
|
10/16/2026
|
-0.10 / -0.95%
|
10.70
|
10.70
|
10.40
|
10.40
|
10.49
|
10.40
|
1,971,000
|
|
|
10/15/2026
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.30
|
10.50
|
10.53
|
10.50
|
4,636,900
|
|
|
10/14/2026
|
+0.67 / +6.82%
|
9.83
|
10.50
|
9.72
|
10.50
|
10.09
|
10.50
|
6,064,200
|
|
|
10/13/2026
|
-0.10 / -1.01%
|
9.94
|
9.95
|
9.76
|
9.83
|
9.84
|
9.83
|
1,234,500
|
|
|
10/12/2026
|
+0.64 / +6.89%
|
9.30
|
9.94
|
9.30
|
9.93
|
9.76
|
9.93
|
5,000,200
|
|
|
10/9/2026
|
+0.14 / +1.53%
|
9.05
|
9.37
|
9.00
|
9.29
|
9.11
|
9.29
|
2,574,900
|
|
|
10/8/2026
|
-0.16 / -1.72%
|
9.39
|
9.42
|
9.05
|
9.15
|
9.29
|
9.15
|
1,359,000
|
|
|
10/7/2026
|
-0.12 / -1.27%
|
9.45
|
9.60
|
9.30
|
9.31
|
9.33
|
9.31
|
1,504,200
|
|
|
10/6/2026
|
-0.09 / -0.95%
|
9.52
|
9.55
|
9.13
|
9.43
|
9.38
|
9.43
|
1,042,400
|
|
|
10/5/2026
|
+0.32 / +3.48%
|
9.21
|
9.80
|
9.21
|
9.52
|
9.58
|
9.52
|
2,531,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|