|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
19.35
+0.05/+0.26%
3:05:02 PM
|
|
|
|
Closing price on 11/8/2024
|
|
| Open |
21.30 |
| High |
21.60 |
| Low |
21.05 |
| Volume |
5,206,600 |
| Split-adjusted Price |
21.45 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2024
|
+0.25 / +1.18%
|
21.30
|
21.60
|
21.05
|
21.45
|
21.37
|
21.45
|
5,206,600
|
|
|
11/7/2024
|
-0.15 / -0.70%
|
21.55
|
21.60
|
21.20
|
21.20
|
21.37
|
21.20
|
2,693,600
|
|
|
11/6/2024
|
+0.45 / +2.15%
|
21.00
|
21.40
|
20.95
|
21.35
|
21.19
|
21.35
|
4,817,000
|
|
|
11/5/2024
|
+0.20 / +0.97%
|
20.70
|
21.05
|
20.70
|
20.90
|
20.88
|
20.90
|
2,559,400
|
|
|
11/4/2024
|
-0.25 / -1.19%
|
20.85
|
20.95
|
20.65
|
20.70
|
20.77
|
20.70
|
2,609,300
|
|
|
11/1/2024
|
+0.30 / +1.45%
|
20.65
|
21.10
|
20.60
|
20.95
|
20.76
|
20.95
|
4,349,500
|
|
|
10/31/2024
|
0.00 / 0.00%
|
20.65
|
20.75
|
20.55
|
20.65
|
20.67
|
20.65
|
3,154,500
|
|
|
10/30/2024
|
-0.10 / -0.48%
|
20.85
|
20.85
|
20.55
|
20.65
|
20.64
|
20.65
|
1,648,100
|
|
|
10/29/2024
|
+0.05 / +0.24%
|
20.85
|
20.85
|
20.65
|
20.75
|
20.75
|
20.75
|
1,707,900
|
|
|
10/28/2024
|
+0.25 / +1.22%
|
20.60
|
21.10
|
20.60
|
20.70
|
20.83
|
20.70
|
3,233,400
|
|
|
10/25/2024
|
0.00 / 0.00%
|
20.50
|
20.70
|
20.45
|
20.45
|
20.53
|
20.45
|
2,054,500
|
|
|
10/24/2024
|
0.00 / 0.00%
|
20.55
|
20.75
|
20.40
|
20.45
|
20.54
|
20.45
|
2,727,200
|
|
|
10/23/2024
|
+0.05 / +0.25%
|
20.40
|
20.70
|
20.30
|
20.45
|
20.46
|
20.45
|
3,533,100
|
|
|
10/22/2024
|
-0.10 / -0.49%
|
20.50
|
20.80
|
20.20
|
20.40
|
20.52
|
20.40
|
3,497,200
|
|
|
10/21/2024
|
-0.40 / -1.91%
|
20.90
|
21.00
|
20.50
|
20.50
|
20.74
|
20.50
|
4,164,100
|
|
|
10/18/2024
|
-0.30 / -1.42%
|
21.30
|
21.50
|
20.90
|
20.90
|
21.19
|
20.90
|
3,423,200
|
|
|
10/17/2024
|
+0.15 / +0.71%
|
21.15
|
21.20
|
20.55
|
21.20
|
20.94
|
21.20
|
4,825,900
|
|
|
10/16/2024
|
-0.45 / -2.09%
|
21.50
|
21.65
|
21.05
|
21.05
|
21.41
|
21.05
|
2,962,300
|
|
|
10/15/2024
|
-0.15 / -0.69%
|
21.90
|
21.90
|
21.50
|
21.50
|
21.67
|
21.50
|
3,223,900
|
|
|
10/14/2024
|
-0.05 / -0.23%
|
21.75
|
21.90
|
21.65
|
21.65
|
21.72
|
21.65
|
2,824,500
|
|
|
10/11/2024
|
0.00 / 0.00%
|
21.70
|
21.85
|
21.60
|
21.70
|
21.71
|
21.70
|
1,962,700
|
|
|
10/10/2024
|
-0.35 / -1.59%
|
22.25
|
22.30
|
21.70
|
21.70
|
21.91
|
21.70
|
5,096,900
|
|
|
10/9/2024
|
0.00 / 0.00%
|
22.20
|
22.40
|
22.05
|
22.05
|
22.19
|
22.05
|
3,675,100
|
|
|
10/8/2024
|
+0.30 / +1.38%
|
21.75
|
22.20
|
21.50
|
22.05
|
21.91
|
22.05
|
5,915,100
|
|
|
10/7/2024
|
+0.05 / +0.23%
|
21.80
|
21.90
|
21.60
|
21.75
|
21.75
|
21.75
|
2,275,900
|
|
|
10/4/2024
|
+0.10 / +0.46%
|
21.80
|
21.90
|
21.55
|
21.70
|
21.71
|
21.70
|
4,992,100
|
|
|
10/3/2024
|
-0.50 / -2.26%
|
22.35
|
22.35
|
21.50
|
21.60
|
21.80
|
21.60
|
7,144,400
|
|
|
10/2/2024
|
0.00 / 0.00%
|
22.05
|
22.35
|
21.95
|
22.10
|
22.14
|
22.10
|
4,954,100
|
|
|
10/1/2024
|
0.00 / 0.00%
|
22.50
|
22.60
|
22.10
|
22.10
|
22.42
|
22.10
|
10,814,000
|
|
|
9/30/2024
|
+0.25 / +1.14%
|
22.05
|
22.40
|
21.90
|
22.10
|
22.14
|
22.10
|
7,496,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|