|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
19.35
+0.05/+0.26%
3:05:02 PM
|
|
|
|
Closing price on 12/1/2022
|
|
| Open |
11.30 |
| High |
11.75 |
| Low |
11.20 |
| Volume |
27,610,600 |
| Split-adjusted Price |
11.75 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2022
|
+0.75 / +6.82%
|
11.30
|
11.75
|
11.20
|
11.75
|
11.71
|
11.75
|
27,610,600
|
|
|
11/30/2022
|
+0.15 / +1.38%
|
10.90
|
11.25
|
10.55
|
11.00
|
10.86
|
11.00
|
10,020,700
|
|
|
11/29/2022
|
+0.30 / +2.84%
|
10.70
|
11.20
|
10.15
|
10.85
|
10.67
|
10.85
|
12,836,400
|
|
|
11/28/2022
|
+0.65 / +6.57%
|
10.30
|
10.55
|
10.10
|
10.55
|
10.48
|
10.55
|
12,158,500
|
|
|
11/25/2022
|
+0.61 / +6.57%
|
9.49
|
9.90
|
9.35
|
9.90
|
9.61
|
9.90
|
6,655,300
|
|
|
11/24/2022
|
+0.59 / +6.78%
|
8.50
|
9.29
|
8.42
|
9.29
|
9.04
|
9.29
|
6,608,600
|
|
|
11/23/2022
|
-0.50 / -5.43%
|
9.10
|
9.40
|
8.70
|
8.70
|
8.96
|
8.70
|
6,959,300
|
|
|
11/22/2022
|
-0.46 / -4.76%
|
9.65
|
10.15
|
9.10
|
9.20
|
9.54
|
9.20
|
12,632,900
|
|
|
11/21/2022
|
+0.61 / +6.74%
|
9.13
|
9.66
|
9.10
|
9.66
|
9.44
|
9.66
|
7,180,600
|
|
|
11/18/2022
|
+0.59 / +6.97%
|
8.79
|
9.05
|
8.40
|
9.05
|
8.89
|
9.05
|
17,247,800
|
|
|
11/17/2022
|
+0.55 / +6.95%
|
8.44
|
8.46
|
8.20
|
8.46
|
8.45
|
8.46
|
3,720,800
|
|
|
11/16/2022
|
+0.51 / +6.89%
|
6.98
|
7.91
|
6.89
|
7.91
|
7.26
|
7.91
|
8,094,500
|
|
|
11/15/2022
|
-0.55 / -6.92%
|
7.72
|
8.18
|
7.40
|
7.40
|
7.67
|
7.40
|
7,994,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|