|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
19.40
-0.10/-0.51%
3:05:01 PM
|
|
|
|
Closing price on 10/21/2021
|
|
| Open |
55.90 |
| High |
56.10 |
| Low |
54.80 |
| Volume |
6,939,900 |
| Split-adjusted Price |
44.97 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2021
|
+0.20 / +0.36%
|
55.90
|
56.10
|
54.80
|
55.90
|
55.71
|
44.97
|
6,939,900
|
|
|
10/20/2021
|
+2.50 / +4.70%
|
53.40
|
55.70
|
52.80
|
55.70
|
53.85
|
44.80
|
7,514,200
|
|
|
10/19/2021
|
+0.40 / +0.76%
|
52.90
|
53.70
|
51.90
|
53.20
|
53.10
|
42.79
|
6,013,300
|
|
|
10/18/2021
|
+0.90 / +1.73%
|
52.40
|
54.50
|
51.90
|
52.80
|
53.28
|
42.47
|
10,670,700
|
|
|
10/15/2021
|
+2.60 / +5.27%
|
49.70
|
52.00
|
49.60
|
51.90
|
51.08
|
41.75
|
10,006,700
|
|
|
10/14/2021
|
+0.75 / +1.54%
|
48.60
|
49.75
|
48.50
|
49.30
|
49.13
|
39.66
|
6,869,600
|
|
|
10/13/2021
|
-0.25 / -0.51%
|
48.80
|
49.20
|
48.30
|
48.55
|
48.64
|
39.05
|
5,709,800
|
|
|
10/12/2021
|
0.00 / 0.00%
|
48.80
|
49.10
|
48.40
|
48.80
|
48.67
|
39.25
|
7,401,200
|
|
|
10/11/2021
|
+0.55 / +1.14%
|
48.50
|
49.50
|
47.90
|
48.80
|
48.86
|
39.25
|
7,090,600
|
|
|
10/8/2021
|
0.00 / 0.00%
|
48.10
|
48.70
|
47.70
|
48.25
|
48.14
|
38.81
|
7,815,200
|
|
|
10/7/2021
|
-0.05 / -0.10%
|
48.60
|
48.70
|
47.90
|
48.25
|
48.17
|
38.81
|
6,797,800
|
|
|
10/6/2021
|
+0.90 / +1.90%
|
47.80
|
48.60
|
47.60
|
48.30
|
48.14
|
38.85
|
10,967,080
|
|
|
10/5/2021
|
-0.40 / -0.84%
|
48.00
|
48.20
|
47.30
|
47.40
|
47.72
|
38.13
|
7,160,800
|
|
|
10/4/2021
|
+3.00 / +6.70%
|
45.50
|
47.85
|
45.50
|
47.80
|
46.53
|
38.45
|
17,261,500
|
|
|
10/1/2021
|
+0.55 / +1.24%
|
43.60
|
44.80
|
43.50
|
44.80
|
44.34
|
36.04
|
9,995,400
|
|
|
9/30/2021
|
+0.30 / +0.68%
|
44.10
|
44.95
|
43.90
|
44.25
|
44.27
|
35.59
|
7,294,600
|
|
|
9/29/2021
|
+0.05 / +0.11%
|
43.55
|
44.20
|
43.20
|
43.95
|
43.84
|
35.35
|
9,386,600
|
|
|
9/28/2021
|
+1.90 / +4.52%
|
42.00
|
44.20
|
41.20
|
43.90
|
42.57
|
35.31
|
7,517,900
|
|
|
9/27/2021
|
-2.40 / -5.41%
|
44.10
|
45.10
|
42.00
|
42.00
|
43.71
|
33.78
|
8,849,700
|
|
|
9/24/2021
|
-0.60 / -1.33%
|
44.75
|
44.90
|
43.80
|
44.40
|
44.24
|
35.72
|
7,636,000
|
|
|
9/23/2021
|
-0.80 / -1.75%
|
45.70
|
46.85
|
44.60
|
45.00
|
45.64
|
36.20
|
7,984,300
|
|
|
9/22/2021
|
+0.30 / +0.66%
|
46.00
|
46.45
|
45.10
|
45.80
|
45.61
|
36.84
|
4,374,500
|
|
|
9/21/2021
|
+1.95 / +4.48%
|
42.60
|
45.50
|
42.60
|
45.50
|
44.01
|
36.60
|
9,157,400
|
|
|
9/20/2021
|
-1.55 / -3.44%
|
44.60
|
45.20
|
43.40
|
43.55
|
44.34
|
35.03
|
11,461,000
|
|
|
9/17/2021
|
+1.45 / +3.32%
|
43.65
|
46.30
|
43.60
|
45.10
|
44.93
|
36.28
|
11,285,200
|
|
|
9/16/2021
|
-0.20 / -0.46%
|
44.30
|
44.70
|
43.05
|
43.65
|
43.85
|
35.11
|
7,030,200
|
|
|
9/15/2021
|
+2.85 / +6.95%
|
41.00
|
43.85
|
40.65
|
43.85
|
42.66
|
35.27
|
12,924,800
|
|
|
9/14/2021
|
+0.35 / +0.86%
|
40.40
|
41.70
|
40.30
|
41.00
|
41.11
|
32.98
|
6,578,000
|
|
|
9/13/2021
|
-0.75 / -1.81%
|
41.30
|
41.35
|
40.30
|
40.65
|
40.66
|
32.70
|
8,665,200
|
|
|
9/10/2021
|
-0.25 / -0.60%
|
41.50
|
41.70
|
40.75
|
41.40
|
41.23
|
33.30
|
5,327,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|