|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
13.70
+0.20/+1.48%
3:05:01 PM
|
|
|
|
Closing price on 11/11/2024
|
|
| Open |
21.50 |
| High |
21.75 |
| Low |
21.10 |
| Volume |
6,755,500 |
| Split-adjusted Price |
16.83 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/11/2024
|
+0.15 / +0.70%
|
21.50
|
21.75
|
21.10
|
21.60
|
21.48
|
16.83
|
6,755,500
|
|
|
11/8/2024
|
+0.25 / +1.18%
|
21.30
|
21.60
|
21.05
|
21.45
|
21.37
|
16.71
|
5,206,600
|
|
|
11/7/2024
|
-0.15 / -0.70%
|
21.55
|
21.60
|
21.20
|
21.20
|
21.37
|
16.52
|
2,693,600
|
|
|
11/6/2024
|
+0.45 / +2.15%
|
21.00
|
21.40
|
20.95
|
21.35
|
21.19
|
16.63
|
4,817,000
|
|
|
11/5/2024
|
+0.20 / +0.97%
|
20.70
|
21.05
|
20.70
|
20.90
|
20.88
|
16.28
|
2,559,400
|
|
|
11/4/2024
|
-0.25 / -1.19%
|
20.85
|
20.95
|
20.65
|
20.70
|
20.77
|
16.13
|
2,609,300
|
|
|
11/1/2024
|
+0.30 / +1.45%
|
20.65
|
21.10
|
20.60
|
20.95
|
20.76
|
16.32
|
4,349,500
|
|
|
10/31/2024
|
0.00 / 0.00%
|
20.65
|
20.75
|
20.55
|
20.65
|
20.67
|
16.09
|
3,154,500
|
|
|
10/30/2024
|
-0.10 / -0.48%
|
20.85
|
20.85
|
20.55
|
20.65
|
20.64
|
16.09
|
1,648,100
|
|
|
10/29/2024
|
+0.05 / +0.24%
|
20.85
|
20.85
|
20.65
|
20.75
|
20.75
|
16.16
|
1,707,900
|
|
|
10/28/2024
|
+0.25 / +1.22%
|
20.60
|
21.10
|
20.60
|
20.70
|
20.83
|
16.13
|
3,233,400
|
|
|
10/25/2024
|
0.00 / 0.00%
|
20.50
|
20.70
|
20.45
|
20.45
|
20.53
|
15.93
|
2,054,500
|
|
|
10/24/2024
|
0.00 / 0.00%
|
20.55
|
20.75
|
20.40
|
20.45
|
20.54
|
15.93
|
2,727,200
|
|
|
10/23/2024
|
+0.05 / +0.25%
|
20.40
|
20.70
|
20.30
|
20.45
|
20.46
|
15.93
|
3,533,100
|
|
|
10/22/2024
|
-0.10 / -0.49%
|
20.50
|
20.80
|
20.20
|
20.40
|
20.52
|
15.89
|
3,497,200
|
|
|
10/21/2024
|
-0.40 / -1.91%
|
20.90
|
21.00
|
20.50
|
20.50
|
20.74
|
15.97
|
4,164,100
|
|
|
10/18/2024
|
-0.30 / -1.42%
|
21.30
|
21.50
|
20.90
|
20.90
|
21.19
|
16.28
|
3,423,200
|
|
|
10/17/2024
|
+0.15 / +0.71%
|
21.15
|
21.20
|
20.55
|
21.20
|
20.94
|
16.52
|
4,825,900
|
|
|
10/16/2024
|
-0.45 / -2.09%
|
21.50
|
21.65
|
21.05
|
21.05
|
21.41
|
16.40
|
2,962,300
|
|
|
10/15/2024
|
-0.15 / -0.69%
|
21.90
|
21.90
|
21.50
|
21.50
|
21.67
|
16.75
|
3,223,900
|
|
|
10/14/2024
|
-0.05 / -0.23%
|
21.75
|
21.90
|
21.65
|
21.65
|
21.72
|
16.87
|
2,824,500
|
|
|
10/11/2024
|
0.00 / 0.00%
|
21.70
|
21.85
|
21.60
|
21.70
|
21.71
|
16.90
|
1,962,700
|
|
|
10/10/2024
|
-0.35 / -1.59%
|
22.25
|
22.30
|
21.70
|
21.70
|
21.91
|
16.90
|
5,096,900
|
|
|
10/9/2024
|
0.00 / 0.00%
|
22.20
|
22.40
|
22.05
|
22.05
|
22.19
|
17.18
|
3,675,100
|
|
|
10/8/2024
|
+0.30 / +1.38%
|
21.75
|
22.20
|
21.50
|
22.05
|
21.91
|
17.18
|
5,915,100
|
|
|
10/7/2024
|
+0.05 / +0.23%
|
21.80
|
21.90
|
21.60
|
21.75
|
21.75
|
16.94
|
2,275,900
|
|
|
10/4/2024
|
+0.10 / +0.46%
|
21.80
|
21.90
|
21.55
|
21.70
|
21.71
|
16.90
|
4,992,100
|
|
|
10/3/2024
|
-0.50 / -2.26%
|
22.35
|
22.35
|
21.50
|
21.60
|
21.80
|
16.83
|
7,144,400
|
|
|
10/2/2024
|
0.00 / 0.00%
|
22.05
|
22.35
|
21.95
|
22.10
|
22.14
|
17.22
|
4,954,100
|
|
|
10/1/2024
|
0.00 / 0.00%
|
22.50
|
22.60
|
22.10
|
22.10
|
22.42
|
17.22
|
10,814,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|