Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
14.75
-0.10/-0.67%
3:09:17 PM
|
|
|
Closing price on 7/24/2025
|
|
Open |
15.00 |
High |
15.00 |
Low |
14.55 |
Volume |
13,003,500 |
Split-adjusted Price |
14.75 |
|
|
NKG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
7/2/2025
|
+0.35 / +2.64%
|
13.40
|
13.60
|
13.15
|
13.60
|
13.46
|
13.60
|
12,000,500
|
|
7/1/2025
|
+0.05 / +0.38%
|
13.25
|
13.55
|
13.20
|
13.25
|
13.35
|
13.25
|
9,038,300
|
|
6/30/2025
|
-0.05 / -0.38%
|
13.25
|
13.35
|
13.15
|
13.20
|
13.24
|
13.20
|
5,592,300
|
|
6/27/2025
|
-0.05 / -0.38%
|
13.35
|
13.40
|
13.20
|
13.25
|
13.29
|
13.25
|
3,884,700
|
|
6/26/2025
|
-0.10 / -0.75%
|
13.50
|
13.50
|
13.25
|
13.30
|
13.33
|
13.30
|
2,775,200
|
|
6/25/2025
|
+0.20 / +1.52%
|
13.30
|
13.50
|
13.25
|
13.40
|
13.38
|
13.40
|
10,403,200
|
|
6/24/2025
|
+0.20 / +1.54%
|
13.25
|
13.25
|
13.10
|
13.20
|
13.17
|
13.20
|
3,797,200
|
|
6/23/2025
|
-0.10 / -0.76%
|
13.00
|
13.05
|
12.85
|
13.00
|
12.98
|
13.00
|
5,152,000
|
|
6/20/2025
|
-0.05 / -0.38%
|
13.20
|
13.30
|
13.05
|
13.10
|
13.15
|
13.10
|
4,784,700
|
|
6/19/2025
|
-0.15 / -1.13%
|
13.40
|
13.40
|
13.05
|
13.15
|
13.17
|
13.15
|
4,420,100
|
|
6/18/2025
|
-0.05 / -0.37%
|
13.35
|
13.45
|
13.25
|
13.30
|
13.33
|
13.30
|
5,358,500
|
|
6/17/2025
|
+0.20 / +1.52%
|
13.25
|
13.55
|
13.25
|
13.35
|
13.34
|
13.35
|
8,641,600
|
|
6/16/2025
|
+0.15 / +1.15%
|
13.00
|
13.25
|
12.95
|
13.15
|
13.10
|
13.15
|
4,859,500
|
|
6/13/2025
|
-0.30 / -2.26%
|
13.15
|
13.25
|
12.85
|
13.00
|
13.03
|
13.00
|
8,973,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|