|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
19.40
-0.10/-0.51%
3:05:01 PM
|
|
|
|
Closing price on 10/28/2022
|
|
| Open |
15.90 |
| High |
15.90 |
| Low |
14.55 |
| Volume |
11,812,400 |
| Split-adjusted Price |
14.55 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2022
|
-1.05 / -6.73%
|
15.90
|
15.90
|
14.55
|
14.55
|
15.10
|
14.55
|
11,812,400
|
|
|
10/27/2022
|
+0.85 / +5.76%
|
14.75
|
15.70
|
14.55
|
15.60
|
15.20
|
15.60
|
8,058,200
|
|
|
10/26/2022
|
-0.45 / -2.96%
|
15.50
|
15.50
|
14.55
|
14.75
|
14.96
|
14.75
|
2,997,600
|
|
|
10/25/2022
|
+0.45 / +3.05%
|
14.50
|
15.75
|
14.00
|
15.20
|
15.14
|
15.20
|
8,400,900
|
|
|
10/24/2022
|
-1.10 / -6.94%
|
15.65
|
15.85
|
14.75
|
14.75
|
14.98
|
14.75
|
6,964,200
|
|
|
10/21/2022
|
-1.15 / -6.76%
|
17.10
|
17.10
|
15.85
|
15.85
|
16.07
|
15.85
|
9,339,100
|
|
|
10/20/2022
|
0.00 / 0.00%
|
17.00
|
17.35
|
16.80
|
17.00
|
17.11
|
17.00
|
4,863,100
|
|
|
10/19/2022
|
-0.55 / -3.13%
|
17.45
|
17.50
|
17.00
|
17.00
|
17.24
|
17.00
|
3,943,300
|
|
|
10/18/2022
|
+0.05 / +0.29%
|
17.80
|
17.90
|
17.30
|
17.55
|
17.60
|
17.55
|
5,912,480
|
|
|
10/17/2022
|
+0.15 / +0.86%
|
17.00
|
17.50
|
16.75
|
17.50
|
17.04
|
17.50
|
5,469,800
|
|
|
10/14/2022
|
+0.05 / +0.29%
|
17.60
|
17.70
|
17.20
|
17.35
|
17.44
|
17.35
|
6,157,600
|
|
|
10/13/2022
|
+0.10 / +0.58%
|
17.00
|
17.45
|
16.90
|
17.30
|
17.17
|
17.30
|
5,169,900
|
|
|
10/12/2022
|
+1.05 / +6.50%
|
16.35
|
17.25
|
16.35
|
17.20
|
17.03
|
17.20
|
7,160,700
|
|
|
10/11/2022
|
0.00 / 0.00%
|
16.20
|
16.75
|
15.70
|
16.15
|
16.23
|
16.15
|
8,435,300
|
|
|
10/10/2022
|
+1.05 / +6.95%
|
14.75
|
16.15
|
14.60
|
16.15
|
15.74
|
16.15
|
8,786,000
|
|
|
10/7/2022
|
-1.10 / -6.79%
|
15.30
|
15.80
|
15.10
|
15.10
|
15.25
|
15.10
|
8,171,400
|
|
|
10/6/2022
|
-1.20 / -6.90%
|
17.50
|
17.50
|
16.20
|
16.20
|
16.51
|
16.20
|
8,056,900
|
|
|
10/5/2022
|
+0.80 / +4.82%
|
17.10
|
17.50
|
16.80
|
17.40
|
17.19
|
17.40
|
3,629,900
|
|
|
10/4/2022
|
-0.45 / -2.64%
|
17.35
|
17.45
|
16.60
|
16.60
|
17.01
|
16.60
|
7,777,400
|
|
|
10/3/2022
|
-1.25 / -6.83%
|
18.30
|
18.30
|
17.05
|
17.05
|
17.37
|
17.05
|
7,261,600
|
|
|
9/30/2022
|
0.00 / 0.00%
|
18.20
|
18.50
|
17.05
|
18.30
|
17.71
|
18.30
|
8,762,200
|
|
|
9/29/2022
|
-0.70 / -3.68%
|
19.60
|
19.60
|
18.30
|
18.30
|
19.10
|
18.30
|
6,505,900
|
|
|
9/28/2022
|
-0.30 / -1.55%
|
19.05
|
19.70
|
18.80
|
19.00
|
19.32
|
19.00
|
9,345,100
|
|
|
9/27/2022
|
-0.65 / -3.26%
|
20.15
|
20.25
|
19.30
|
19.30
|
19.88
|
19.30
|
7,080,700
|
|
|
9/26/2022
|
-1.20 / -5.67%
|
20.50
|
20.90
|
19.70
|
19.95
|
20.03
|
19.95
|
13,453,700
|
|
|
9/23/2022
|
-0.35 / -1.63%
|
21.45
|
21.75
|
21.10
|
21.15
|
21.48
|
21.15
|
8,403,100
|
|
|
9/22/2022
|
+0.65 / +3.12%
|
20.50
|
21.55
|
20.50
|
21.50
|
21.13
|
21.50
|
8,522,300
|
|
|
9/21/2022
|
+0.10 / +0.48%
|
20.60
|
21.30
|
20.40
|
20.85
|
20.93
|
20.85
|
6,707,000
|
|
|
9/20/2022
|
+0.10 / +0.48%
|
20.90
|
21.10
|
20.00
|
20.75
|
20.52
|
20.75
|
9,262,900
|
|
|
9/19/2022
|
-1.55 / -6.98%
|
22.20
|
22.35
|
20.65
|
20.65
|
21.15
|
20.65
|
21,124,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|