|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
17.55
+0.25/+1.45%
1:59:50 PM
|
|
|
|
Closing price on 10/8/2025
|
|
| Open |
17.60 |
| High |
17.70 |
| Low |
17.20 |
| Volume |
8,249,500 |
| Split-adjusted Price |
17.55 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2025
|
+0.25 / +1.45%
|
17.60
|
17.70
|
17.20
|
17.55
|
17.50
|
17.55
|
8,249,500
|
|
|
10/7/2025
|
-0.35 / -1.98%
|
17.80
|
17.80
|
17.30
|
17.30
|
17.49
|
17.30
|
7,089,200
|
|
|
10/6/2025
|
+0.95 / +5.69%
|
16.90
|
17.80
|
16.85
|
17.65
|
17.41
|
17.65
|
7,403,200
|
|
|
10/3/2025
|
-0.40 / -2.34%
|
17.05
|
17.10
|
16.60
|
16.70
|
16.81
|
16.70
|
12,484,100
|
|
|
10/2/2025
|
-0.55 / -3.12%
|
17.80
|
17.90
|
17.10
|
17.10
|
17.42
|
17.10
|
8,847,500
|
|
|
10/1/2025
|
+0.05 / +0.28%
|
17.65
|
17.80
|
17.50
|
17.65
|
17.63
|
17.65
|
6,893,600
|
|
|
9/30/2025
|
-0.55 / -3.03%
|
18.15
|
18.25
|
17.00
|
17.60
|
17.53
|
17.60
|
21,021,300
|
|
|
9/29/2025
|
-0.15 / -0.82%
|
18.30
|
18.50
|
18.15
|
18.15
|
18.29
|
18.15
|
8,920,200
|
|
|
9/26/2025
|
-0.15 / -0.81%
|
18.50
|
19.05
|
18.20
|
18.30
|
18.62
|
18.30
|
16,648,900
|
|
|
9/25/2025
|
0.00 / 0.00%
|
18.50
|
18.80
|
18.45
|
18.45
|
18.60
|
18.45
|
10,689,100
|
|
|
9/24/2025
|
+0.40 / +2.22%
|
18.20
|
18.50
|
18.00
|
18.45
|
18.28
|
18.45
|
10,387,600
|
|
|
9/23/2025
|
-0.20 / -1.10%
|
18.25
|
18.45
|
18.00
|
18.05
|
18.21
|
18.05
|
10,371,600
|
|
|
9/22/2025
|
-1.35 / -6.89%
|
19.50
|
19.60
|
18.25
|
18.25
|
18.54
|
18.25
|
44,018,500
|
|
|
9/19/2025
|
-0.30 / -1.51%
|
20.10
|
20.10
|
19.50
|
19.60
|
19.70
|
19.60
|
10,464,500
|
|
|
9/18/2025
|
+0.55 / +2.84%
|
19.40
|
20.25
|
18.90
|
19.90
|
19.61
|
19.90
|
22,034,500
|
|
|
9/17/2025
|
-0.15 / -0.77%
|
19.30
|
20.20
|
19.20
|
19.35
|
19.68
|
19.35
|
16,912,200
|
|
|
9/16/2025
|
-0.20 / -1.02%
|
19.75
|
20.00
|
19.40
|
19.50
|
19.64
|
19.50
|
22,122,100
|
|
|
9/15/2025
|
+0.10 / +0.51%
|
20.00
|
20.25
|
19.45
|
19.70
|
19.85
|
19.70
|
20,079,600
|
|
|
9/12/2025
|
+0.45 / +2.35%
|
19.75
|
20.40
|
19.45
|
19.60
|
19.85
|
19.60
|
23,331,200
|
|
|
9/11/2025
|
+1.25 / +6.98%
|
17.60
|
19.15
|
17.35
|
19.15
|
18.35
|
19.15
|
38,697,600
|
|
|
9/10/2025
|
-0.05 / -0.28%
|
18.00
|
18.40
|
17.50
|
17.90
|
18.01
|
17.90
|
19,763,200
|
|
|
9/9/2025
|
-0.20 / -1.10%
|
18.20
|
18.50
|
17.35
|
17.95
|
17.67
|
17.95
|
25,184,400
|
|
|
9/8/2025
|
+0.25 / +1.40%
|
17.90
|
18.95
|
17.75
|
18.15
|
18.32
|
18.15
|
43,300,100
|
|
|
9/5/2025
|
-0.20 / -1.10%
|
18.65
|
18.65
|
17.90
|
17.90
|
18.28
|
17.90
|
27,016,700
|
|
|
9/4/2025
|
+1.15 / +6.78%
|
17.25
|
18.10
|
17.00
|
18.10
|
17.62
|
18.10
|
38,165,500
|
|
|
9/3/2025
|
+1.10 / +6.94%
|
15.90
|
16.95
|
15.90
|
16.95
|
16.84
|
16.95
|
32,551,000
|
|
|
8/29/2025
|
+0.05 / +0.32%
|
15.85
|
16.25
|
15.70
|
15.85
|
15.98
|
15.85
|
10,484,100
|
|
|
8/28/2025
|
+0.10 / +0.64%
|
15.70
|
16.10
|
15.70
|
15.80
|
15.81
|
15.80
|
5,955,600
|
|
|
8/27/2025
|
-0.15 / -0.95%
|
16.00
|
16.10
|
15.70
|
15.70
|
15.88
|
15.70
|
7,382,000
|
|
|
8/26/2025
|
+0.55 / +3.59%
|
15.35
|
15.85
|
15.30
|
15.85
|
15.63
|
15.85
|
7,967,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:00:03 PM
|
|
|
|
|