|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
21.55
+0.05/+0.23%
1:45:02 PM
|
|
|
|
Closing price on 1/6/2022
|
|
| Open |
38.20 |
| High |
38.30 |
| Low |
36.60 |
| Volume |
5,610,200 |
| Split-adjusted Price |
29.76 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/16/2021
|
-0.50 / -1.23%
|
40.70
|
41.10
|
39.95
|
40.20
|
40.33
|
32.34
|
4,434,200
|
|
|
12/15/2021
|
+0.15 / +0.37%
|
41.00
|
41.85
|
40.70
|
40.70
|
41.22
|
32.74
|
4,708,700
|
|
|
12/14/2021
|
+2.65 / +6.99%
|
38.10
|
40.55
|
37.90
|
40.55
|
40.14
|
32.62
|
9,519,700
|
|
|
12/13/2021
|
+0.85 / +2.29%
|
37.20
|
37.90
|
36.80
|
37.90
|
37.45
|
30.49
|
6,281,100
|
|
|
12/10/2021
|
-0.95 / -2.50%
|
38.35
|
38.35
|
37.05
|
37.05
|
37.51
|
29.80
|
4,651,000
|
|
|
12/9/2021
|
+0.10 / +0.26%
|
37.60
|
38.80
|
37.10
|
38.00
|
37.93
|
30.57
|
3,551,700
|
|
|
12/8/2021
|
-1.00 / -2.57%
|
39.60
|
39.60
|
37.75
|
37.90
|
38.22
|
30.49
|
4,690,400
|
|
|
12/7/2021
|
+0.55 / +1.43%
|
38.50
|
39.30
|
37.30
|
38.90
|
38.31
|
31.29
|
5,870,300
|
|
|
12/6/2021
|
-2.85 / -6.92%
|
40.80
|
41.30
|
38.35
|
38.35
|
39.32
|
30.85
|
8,154,900
|
|
|
12/3/2021
|
-1.80 / -4.19%
|
43.10
|
43.30
|
41.20
|
41.20
|
42.14
|
33.14
|
5,880,300
|
|
|
12/2/2021
|
-0.30 / -0.69%
|
43.60
|
43.70
|
42.80
|
43.00
|
43.12
|
34.59
|
3,932,000
|
|
|
12/1/2021
|
+0.30 / +0.70%
|
43.00
|
43.90
|
43.00
|
43.30
|
43.33
|
34.83
|
4,585,900
|
|
|
11/30/2021
|
+0.50 / +1.18%
|
43.00
|
44.00
|
42.25
|
43.00
|
43.05
|
34.59
|
7,571,900
|
|
|
11/29/2021
|
-0.90 / -2.07%
|
42.20
|
43.30
|
42.20
|
42.50
|
42.56
|
34.19
|
4,550,900
|
|
|
11/26/2021
|
+1.20 / +2.84%
|
42.70
|
43.90
|
42.45
|
43.40
|
43.23
|
34.91
|
7,456,700
|
|
|
11/25/2021
|
+1.20 / +2.93%
|
40.90
|
42.40
|
40.90
|
42.20
|
41.66
|
33.95
|
8,170,341
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:45:00 PM
|
|
|
|
|