|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
19.40
+0.05/+0.26%
11:25:00 AM
|
|
|
|
Closing price on 1/28/2022
|
|
| Open |
31.80 |
| High |
31.80 |
| Low |
30.85 |
| Volume |
2,287,000 |
| Split-adjusted Price |
25.26 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2022
|
+0.10 / +0.32%
|
31.80
|
31.80
|
30.85
|
31.40
|
31.24
|
25.26
|
2,287,000
|
|
|
1/27/2022
|
0.00 / 0.00%
|
31.30
|
31.70
|
30.75
|
31.30
|
31.16
|
25.18
|
1,917,100
|
|
|
1/26/2022
|
+0.05 / +0.16%
|
31.60
|
32.20
|
31.30
|
31.30
|
31.74
|
25.18
|
2,487,400
|
|
|
1/25/2022
|
+0.90 / +2.97%
|
30.35
|
31.50
|
30.35
|
31.25
|
31.03
|
25.14
|
2,995,300
|
|
|
1/24/2022
|
-2.25 / -6.90%
|
32.50
|
32.60
|
30.35
|
30.35
|
30.80
|
24.41
|
6,170,000
|
|
|
1/21/2022
|
-1.20 / -3.55%
|
33.50
|
33.50
|
32.60
|
32.60
|
33.02
|
26.22
|
3,316,300
|
|
|
1/20/2022
|
+0.50 / +1.50%
|
34.00
|
34.00
|
33.10
|
33.80
|
33.45
|
27.19
|
1,880,700
|
|
|
1/19/2022
|
0.00 / 0.00%
|
33.00
|
33.90
|
32.10
|
33.30
|
32.79
|
26.79
|
4,014,900
|
|
|
1/18/2022
|
-2.00 / -5.67%
|
35.00
|
35.60
|
32.85
|
33.30
|
33.54
|
26.79
|
5,692,600
|
|
|
1/17/2022
|
-2.00 / -5.36%
|
37.30
|
37.90
|
35.30
|
35.30
|
36.28
|
28.40
|
5,190,800
|
|
|
1/14/2022
|
-0.60 / -1.58%
|
37.80
|
38.60
|
37.30
|
37.30
|
37.82
|
30.00
|
2,176,900
|
|
|
1/13/2022
|
+0.85 / +2.29%
|
37.30
|
39.05
|
36.60
|
37.90
|
37.96
|
30.49
|
5,844,000
|
|
|
1/12/2022
|
+0.85 / +2.35%
|
36.25
|
37.10
|
35.90
|
37.05
|
36.51
|
29.80
|
2,976,000
|
|
|
1/11/2022
|
-0.20 / -0.55%
|
36.50
|
37.15
|
35.35
|
36.20
|
36.67
|
29.12
|
3,341,300
|
|
|
1/10/2022
|
-0.30 / -0.82%
|
36.80
|
37.70
|
36.40
|
36.40
|
36.84
|
29.28
|
4,296,500
|
|
|
1/7/2022
|
-0.30 / -0.81%
|
36.60
|
37.55
|
36.60
|
36.70
|
36.95
|
29.52
|
2,874,800
|
|
|
1/6/2022
|
-1.55 / -4.02%
|
38.20
|
38.30
|
36.60
|
37.00
|
37.34
|
29.76
|
5,610,200
|
|
|
1/5/2022
|
-0.10 / -0.26%
|
38.75
|
39.25
|
38.55
|
38.55
|
38.88
|
31.01
|
4,039,400
|
|
|
1/4/2022
|
-0.10 / -0.26%
|
38.80
|
39.35
|
38.60
|
38.65
|
38.88
|
31.09
|
3,326,500
|
|
|
12/31/2021
|
+0.75 / +1.97%
|
38.25
|
39.40
|
37.85
|
38.75
|
38.63
|
31.17
|
5,200,600
|
|
|
12/30/2021
|
-0.60 / -1.55%
|
38.80
|
39.00
|
37.65
|
38.00
|
37.99
|
30.57
|
1,847,100
|
|
|
12/29/2021
|
+1.40 / +3.76%
|
37.20
|
39.35
|
36.70
|
38.60
|
38.20
|
31.05
|
4,599,700
|
|
|
12/28/2021
|
+0.40 / +1.09%
|
36.60
|
37.60
|
36.10
|
37.20
|
36.94
|
29.92
|
3,880,200
|
|
|
12/27/2021
|
-0.55 / -1.47%
|
37.80
|
37.90
|
36.50
|
36.80
|
36.99
|
29.60
|
1,638,700
|
|
|
12/24/2021
|
+1.75 / +4.92%
|
36.50
|
37.50
|
36.00
|
37.35
|
36.92
|
30.04
|
3,024,500
|
|
|
12/23/2021
|
-1.30 / -3.52%
|
36.90
|
37.00
|
34.35
|
35.60
|
35.41
|
28.64
|
7,761,700
|
|
|
12/22/2021
|
-1.00 / -2.64%
|
38.20
|
38.70
|
36.80
|
36.90
|
37.44
|
29.68
|
4,619,700
|
|
|
12/21/2021
|
-1.15 / -2.94%
|
39.10
|
39.20
|
37.90
|
37.90
|
38.26
|
30.49
|
3,572,400
|
|
|
12/20/2021
|
+0.05 / +0.13%
|
38.80
|
39.60
|
38.05
|
39.05
|
38.92
|
31.41
|
3,603,800
|
|
|
12/17/2021
|
-1.20 / -2.99%
|
40.00
|
40.00
|
38.70
|
39.00
|
39.30
|
31.37
|
6,479,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:25:00 AM
|
|
|
|
|