|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
14.15
-0.05/-0.35%
3:05:01 PM
|
|
|
|
Closing price on 12/5/2024
|
|
| Open |
18.75 |
| High |
19.50 |
| Low |
17.80 |
| Volume |
9,930,100 |
| Split-adjusted Price |
15.03 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2024
|
+0.60 / +3.21%
|
18.75
|
19.50
|
17.80
|
19.30
|
18.60
|
15.03
|
9,930,100
|
|
|
12/4/2024
|
-0.50 / -2.60%
|
19.20
|
19.25
|
18.70
|
18.70
|
18.95
|
14.57
|
5,614,600
|
|
|
12/3/2024
|
-0.20 / -1.03%
|
19.40
|
19.40
|
19.20
|
19.20
|
19.26
|
14.96
|
1,886,800
|
|
|
12/2/2024
|
0.00 / 0.00%
|
19.50
|
19.65
|
19.35
|
19.40
|
19.51
|
15.11
|
2,117,200
|
|
|
11/29/2024
|
0.00 / 0.00%
|
19.40
|
19.45
|
19.10
|
19.40
|
19.34
|
15.11
|
1,718,200
|
|
|
11/28/2024
|
-0.10 / -0.51%
|
19.50
|
19.75
|
19.40
|
19.40
|
19.58
|
15.11
|
1,715,000
|
|
|
11/27/2024
|
+0.05 / +0.26%
|
19.50
|
19.55
|
19.30
|
19.50
|
19.40
|
15.19
|
1,561,400
|
|
|
11/26/2024
|
+0.10 / +0.52%
|
19.35
|
19.60
|
19.30
|
19.45
|
19.49
|
15.15
|
2,424,500
|
|
|
11/25/2024
|
0.00 / 0.00%
|
19.40
|
19.45
|
19.25
|
19.35
|
19.35
|
15.07
|
1,791,000
|
|
|
11/22/2024
|
+0.05 / +0.26%
|
19.30
|
19.50
|
19.30
|
19.35
|
19.40
|
15.07
|
1,750,300
|
|
|
11/21/2024
|
+0.20 / +1.05%
|
19.10
|
19.35
|
19.10
|
19.30
|
19.22
|
15.03
|
1,430,500
|
|
|
11/20/2024
|
+0.20 / +1.06%
|
18.90
|
19.50
|
18.80
|
19.10
|
19.21
|
14.88
|
3,399,300
|
|
|
11/19/2024
|
-0.25 / -1.31%
|
19.20
|
19.45
|
18.90
|
18.90
|
19.14
|
14.72
|
2,439,700
|
|
|
11/18/2024
|
+0.05 / +0.26%
|
19.10
|
19.35
|
19.10
|
19.15
|
19.19
|
14.92
|
3,571,400
|
|
|
11/15/2024
|
-0.75 / -3.78%
|
19.80
|
19.85
|
19.05
|
19.10
|
19.42
|
14.88
|
7,389,700
|
|
|
11/14/2024
|
-0.90 / -4.34%
|
20.85
|
20.85
|
19.60
|
19.85
|
20.22
|
15.46
|
6,654,100
|
|
|
11/13/2024
|
-0.50 / -2.35%
|
21.10
|
21.15
|
20.45
|
20.75
|
20.79
|
16.16
|
6,496,800
|
|
|
11/12/2024
|
-0.35 / -1.62%
|
21.70
|
21.80
|
21.20
|
21.25
|
21.41
|
16.55
|
4,111,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|