|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
19.35
+0.05/+0.26%
3:05:02 PM
|
|
|
|
Closing price on 11/14/2022
|
|
| Open |
7.87 |
| High |
8.16 |
| Low |
7.83 |
| Volume |
9,053,300 |
| Split-adjusted Price |
7.95 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2022
|
-0.46 / -5.47%
|
7.87
|
8.16
|
7.83
|
7.95
|
7.99
|
7.95
|
9,053,300
|
|
|
11/11/2022
|
-0.63 / -6.97%
|
8.51
|
9.05
|
8.41
|
8.41
|
8.63
|
8.41
|
11,254,900
|
|
|
11/10/2022
|
-0.68 / -7.00%
|
9.20
|
9.50
|
9.04
|
9.04
|
9.10
|
9.04
|
5,192,000
|
|
|
11/9/2022
|
-0.73 / -6.99%
|
10.45
|
10.70
|
9.72
|
9.72
|
10.18
|
9.72
|
8,417,200
|
|
|
11/8/2022
|
-0.75 / -6.70%
|
10.45
|
10.80
|
10.45
|
10.45
|
10.48
|
10.45
|
7,027,600
|
|
|
11/7/2022
|
-0.80 / -6.67%
|
11.60
|
12.00
|
11.20
|
11.20
|
11.29
|
11.20
|
7,310,700
|
|
|
11/4/2022
|
-0.90 / -6.98%
|
12.80
|
12.90
|
12.00
|
12.00
|
12.13
|
12.00
|
8,160,900
|
|
|
11/3/2022
|
-0.55 / -4.09%
|
13.25
|
13.40
|
12.80
|
12.90
|
13.14
|
12.90
|
4,035,100
|
|
|
11/2/2022
|
+0.55 / +4.26%
|
12.90
|
13.45
|
12.90
|
13.45
|
13.24
|
13.45
|
6,241,100
|
|
|
11/1/2022
|
-0.65 / -4.80%
|
13.85
|
14.10
|
12.80
|
12.90
|
13.29
|
12.90
|
11,647,900
|
|
|
10/31/2022
|
-1.00 / -6.87%
|
13.55
|
13.95
|
13.55
|
13.55
|
13.58
|
13.55
|
10,698,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|