|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
19.50
+0.05/+0.26%
3:05:01 PM
|
|
|
|
Closing price on 1/23/2024
|
|
| Open |
25.30 |
| High |
25.30 |
| Low |
24.90 |
| Volume |
5,240,400 |
| Split-adjusted Price |
25.10 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2024
|
-0.10 / -0.40%
|
25.30
|
25.30
|
24.90
|
25.10
|
25.02
|
25.10
|
5,240,400
|
|
|
1/22/2024
|
+0.25 / +1.00%
|
25.15
|
25.80
|
25.00
|
25.20
|
25.38
|
25.20
|
13,040,700
|
|
|
1/19/2024
|
-0.25 / -0.99%
|
25.20
|
25.35
|
24.80
|
24.95
|
25.01
|
24.95
|
6,871,100
|
|
|
1/18/2024
|
+0.35 / +1.41%
|
24.95
|
25.50
|
24.70
|
25.20
|
25.12
|
25.20
|
11,288,700
|
|
|
1/17/2024
|
-0.05 / -0.20%
|
25.10
|
25.20
|
24.60
|
24.85
|
24.91
|
24.85
|
12,452,200
|
|
|
1/16/2024
|
+1.60 / +6.87%
|
23.20
|
24.90
|
23.20
|
24.90
|
24.10
|
24.90
|
20,216,200
|
|
|
1/15/2024
|
-0.05 / -0.21%
|
23.60
|
23.65
|
23.00
|
23.30
|
23.29
|
23.30
|
3,850,000
|
|
|
1/12/2024
|
-0.15 / -0.64%
|
23.15
|
23.80
|
23.10
|
23.35
|
23.42
|
23.35
|
7,293,000
|
|
|
1/11/2024
|
+0.40 / +1.73%
|
23.25
|
23.50
|
23.25
|
23.50
|
23.38
|
23.50
|
5,285,800
|
|
|
1/10/2024
|
-0.50 / -2.12%
|
23.45
|
23.60
|
22.95
|
23.10
|
23.23
|
23.10
|
11,128,300
|
|
|
1/9/2024
|
-0.25 / -1.05%
|
23.95
|
23.95
|
23.25
|
23.60
|
23.61
|
23.60
|
12,462,600
|
|
|
1/8/2024
|
-0.25 / -1.04%
|
24.15
|
24.40
|
23.85
|
23.85
|
24.13
|
23.85
|
8,018,500
|
|
|
1/5/2024
|
0.00 / 0.00%
|
23.90
|
24.20
|
23.80
|
24.10
|
23.93
|
24.10
|
7,619,300
|
|
|
1/4/2024
|
-0.10 / -0.41%
|
24.20
|
24.45
|
23.80
|
24.10
|
24.17
|
24.10
|
9,047,100
|
|
|
1/3/2024
|
+0.45 / +1.89%
|
23.75
|
24.20
|
23.60
|
24.20
|
23.97
|
24.20
|
6,128,200
|
|
|
1/2/2024
|
-0.90 / -3.65%
|
24.70
|
24.80
|
23.75
|
23.75
|
24.16
|
23.75
|
10,520,600
|
|
|
12/29/2023
|
+0.10 / +0.41%
|
24.60
|
24.65
|
24.45
|
24.65
|
24.58
|
24.65
|
5,983,700
|
|
|
12/28/2023
|
+0.45 / +1.87%
|
24.10
|
24.75
|
24.05
|
24.55
|
24.36
|
24.55
|
9,245,600
|
|
|
12/27/2023
|
-0.10 / -0.41%
|
24.45
|
24.55
|
24.10
|
24.10
|
24.25
|
24.10
|
6,714,700
|
|
|
12/26/2023
|
+0.10 / +0.41%
|
24.20
|
24.40
|
23.90
|
24.20
|
24.13
|
24.20
|
9,651,500
|
|
|
12/25/2023
|
-0.20 / -0.82%
|
24.35
|
25.00
|
24.10
|
24.10
|
24.55
|
24.10
|
11,256,300
|
|
|
12/22/2023
|
0.00 / 0.00%
|
24.45
|
24.75
|
24.00
|
24.30
|
24.39
|
24.30
|
7,395,600
|
|
|
12/21/2023
|
+0.30 / +1.25%
|
23.80
|
24.65
|
23.70
|
24.30
|
24.34
|
24.30
|
12,571,700
|
|
|
12/20/2023
|
0.00 / 0.00%
|
23.90
|
24.10
|
23.75
|
24.00
|
23.92
|
24.00
|
6,519,100
|
|
|
12/19/2023
|
+1.25 / +5.49%
|
22.80
|
24.00
|
22.75
|
24.00
|
23.31
|
24.00
|
11,203,600
|
|
|
12/18/2023
|
-0.50 / -2.15%
|
23.30
|
23.40
|
22.75
|
22.75
|
23.08
|
22.75
|
5,262,300
|
|
|
12/15/2023
|
+0.45 / +1.97%
|
22.75
|
23.35
|
22.65
|
23.25
|
23.05
|
23.25
|
7,260,700
|
|
|
12/14/2023
|
+0.10 / +0.44%
|
23.10
|
23.15
|
22.60
|
22.80
|
22.85
|
22.80
|
7,706,900
|
|
|
12/13/2023
|
-0.65 / -2.78%
|
23.50
|
23.65
|
22.70
|
22.70
|
23.08
|
22.70
|
10,489,000
|
|
|
12/12/2023
|
+0.10 / +0.43%
|
23.45
|
23.80
|
23.30
|
23.35
|
23.55
|
23.35
|
6,618,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|