|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
15.50
+0.25/+1.64%
10:05:00 AM
|
|
|
|
Closing price on 10/20/2023
|
|
| Open |
17.80 |
| High |
18.50 |
| Low |
17.50 |
| Volume |
6,099,500 |
| Split-adjusted Price |
14.33 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2023
|
+0.55 / +3.08%
|
17.80
|
18.50
|
17.50
|
18.40
|
17.89
|
14.33
|
6,099,500
|
|
|
10/19/2023
|
-0.20 / -1.11%
|
17.80
|
18.25
|
17.25
|
17.85
|
17.82
|
13.91
|
5,744,400
|
|
|
10/18/2023
|
-0.55 / -2.96%
|
19.00
|
19.00
|
17.30
|
18.05
|
18.21
|
14.06
|
12,439,500
|
|
|
10/17/2023
|
-1.30 / -6.53%
|
20.10
|
20.25
|
18.60
|
18.60
|
19.61
|
14.49
|
7,776,900
|
|
|
10/16/2023
|
-0.65 / -3.16%
|
20.60
|
20.80
|
19.90
|
19.90
|
20.39
|
15.50
|
8,294,200
|
|
|
10/13/2023
|
+0.25 / +1.23%
|
19.95
|
20.55
|
19.80
|
20.55
|
20.12
|
16.01
|
7,247,300
|
|
|
10/12/2023
|
-0.20 / -0.98%
|
20.60
|
20.85
|
20.10
|
20.30
|
20.48
|
15.81
|
7,096,200
|
|
|
10/11/2023
|
+0.55 / +2.76%
|
19.95
|
20.50
|
19.85
|
20.50
|
20.14
|
15.97
|
7,163,600
|
|
|
10/10/2023
|
0.00 / 0.00%
|
20.20
|
20.35
|
19.95
|
19.95
|
20.09
|
15.54
|
7,599,900
|
|
|
10/9/2023
|
+0.80 / +4.18%
|
19.30
|
19.95
|
19.05
|
19.95
|
19.68
|
15.54
|
9,835,900
|
|
|
10/6/2023
|
+0.55 / +2.96%
|
18.60
|
19.15
|
18.30
|
19.15
|
18.72
|
14.92
|
5,012,600
|
|
|
10/5/2023
|
-0.60 / -3.13%
|
19.35
|
19.45
|
18.55
|
18.60
|
18.99
|
14.49
|
5,595,800
|
|
|
10/4/2023
|
+0.65 / +3.50%
|
17.80
|
19.40
|
17.80
|
19.20
|
18.67
|
14.96
|
7,727,500
|
|
|
10/3/2023
|
-1.35 / -6.78%
|
19.50
|
19.55
|
18.55
|
18.55
|
18.83
|
14.45
|
11,662,500
|
|
|
10/2/2023
|
+0.15 / +0.76%
|
19.75
|
20.15
|
19.55
|
19.90
|
19.93
|
15.50
|
4,303,600
|
|
|
9/29/2023
|
-0.15 / -0.75%
|
20.10
|
20.25
|
19.60
|
19.75
|
19.87
|
15.39
|
4,912,800
|
|
|
9/28/2023
|
+0.15 / +0.76%
|
19.90
|
19.95
|
19.10
|
19.90
|
19.58
|
15.50
|
6,797,100
|
|
|
9/27/2023
|
+0.90 / +4.77%
|
19.00
|
19.75
|
18.60
|
19.75
|
19.07
|
15.39
|
6,862,800
|
|
|
9/26/2023
|
-0.55 / -2.84%
|
18.80
|
19.90
|
18.80
|
18.85
|
19.29
|
14.68
|
9,386,800
|
|
|
9/25/2023
|
-1.45 / -6.95%
|
20.35
|
21.00
|
19.40
|
19.40
|
19.87
|
15.11
|
13,569,900
|
|
|
9/22/2023
|
-1.55 / -6.92%
|
21.50
|
21.85
|
20.85
|
20.85
|
21.11
|
16.24
|
27,469,700
|
|
|
9/21/2023
|
-0.45 / -1.97%
|
22.85
|
23.65
|
22.40
|
22.40
|
23.02
|
17.45
|
17,771,100
|
|
|
9/20/2023
|
+0.15 / +0.66%
|
22.70
|
22.95
|
22.50
|
22.85
|
22.73
|
17.80
|
8,009,200
|
|
|
9/19/2023
|
+1.15 / +5.34%
|
21.85
|
22.70
|
21.00
|
22.70
|
21.88
|
17.68
|
14,731,100
|
|
|
9/18/2023
|
+0.05 / +0.23%
|
21.50
|
22.20
|
21.40
|
21.55
|
21.85
|
16.79
|
11,567,400
|
|
|
9/15/2023
|
+0.20 / +0.94%
|
21.35
|
22.00
|
20.90
|
21.50
|
21.41
|
16.75
|
10,240,400
|
|
|
9/14/2023
|
-0.75 / -3.40%
|
22.05
|
22.10
|
21.00
|
21.30
|
21.48
|
16.59
|
11,954,700
|
|
|
9/13/2023
|
+0.30 / +1.38%
|
21.85
|
22.80
|
21.25
|
22.05
|
22.20
|
17.18
|
16,985,800
|
|
|
9/12/2023
|
+0.75 / +3.57%
|
21.00
|
21.80
|
20.75
|
21.75
|
21.32
|
16.94
|
12,518,200
|
|
|
9/11/2023
|
-0.85 / -3.89%
|
22.00
|
22.00
|
21.00
|
21.00
|
21.50
|
16.36
|
15,850,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:04:59 AM
|
|
|
|
|