|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
21.70
+0.10/+0.46%
3:05:02 PM
|
|
|
|
Closing price on 2/7/2023
|
|
| Open |
14.10 |
| High |
14.40 |
| Low |
13.15 |
| Volume |
13,329,800 |
| Split-adjusted Price |
13.15 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2023
|
-0.95 / -6.74%
|
14.10
|
14.40
|
13.15
|
13.15
|
13.56
|
13.15
|
13,329,800
|
|
|
2/6/2023
|
0.00 / 0.00%
|
14.00
|
14.20
|
13.70
|
14.10
|
13.95
|
14.10
|
6,132,300
|
|
|
2/3/2023
|
0.00 / 0.00%
|
14.20
|
14.55
|
13.70
|
14.10
|
14.15
|
14.10
|
8,193,200
|
|
|
2/2/2023
|
-0.70 / -4.73%
|
14.80
|
14.95
|
14.05
|
14.10
|
14.36
|
14.10
|
11,990,800
|
|
|
2/1/2023
|
-1.10 / -6.92%
|
15.95
|
16.30
|
14.80
|
14.80
|
15.45
|
14.80
|
26,772,800
|
|
|
1/31/2023
|
+0.15 / +0.95%
|
15.60
|
15.90
|
15.45
|
15.90
|
15.72
|
15.90
|
9,726,000
|
|
|
1/30/2023
|
0.00 / 0.00%
|
15.85
|
16.40
|
15.40
|
15.75
|
15.99
|
15.75
|
12,150,400
|
|
|
1/27/2023
|
+0.25 / +1.61%
|
15.50
|
16.00
|
15.05
|
15.75
|
15.51
|
15.75
|
13,391,300
|
|
|
1/19/2023
|
+0.05 / +0.32%
|
15.35
|
15.65
|
15.10
|
15.50
|
15.35
|
15.50
|
11,759,900
|
|
|
1/18/2023
|
-0.05 / -0.32%
|
15.70
|
15.80
|
15.30
|
15.45
|
15.51
|
15.45
|
8,391,200
|
|
|
1/17/2023
|
+1.00 / +6.90%
|
14.75
|
15.50
|
14.60
|
15.50
|
15.15
|
15.50
|
16,064,300
|
|
|
1/16/2023
|
+0.45 / +3.20%
|
14.15
|
14.70
|
13.95
|
14.50
|
14.33
|
14.50
|
9,383,400
|
|
|
1/13/2023
|
-0.10 / -0.71%
|
14.45
|
14.70
|
13.90
|
14.05
|
14.28
|
14.05
|
7,793,700
|
|
|
1/12/2023
|
+0.25 / +1.80%
|
14.00
|
14.30
|
13.80
|
14.15
|
13.96
|
14.15
|
6,481,000
|
|
|
1/11/2023
|
+0.40 / +2.96%
|
13.70
|
14.40
|
13.60
|
13.90
|
14.11
|
13.90
|
13,430,900
|
|
|
1/10/2023
|
+0.40 / +3.05%
|
13.10
|
13.70
|
12.60
|
13.50
|
13.19
|
13.50
|
9,013,700
|
|
|
1/9/2023
|
-0.15 / -1.13%
|
13.65
|
13.65
|
13.10
|
13.10
|
13.33
|
13.10
|
7,653,700
|
|
|
1/6/2023
|
-0.60 / -4.33%
|
13.80
|
13.95
|
13.10
|
13.25
|
13.61
|
13.25
|
8,650,300
|
|
|
1/5/2023
|
+0.50 / +3.75%
|
13.45
|
13.95
|
13.10
|
13.85
|
13.54
|
13.85
|
9,742,300
|
|
|
1/4/2023
|
+0.25 / +1.91%
|
13.60
|
13.80
|
13.25
|
13.35
|
13.45
|
13.35
|
7,894,500
|
|
|
1/3/2023
|
+0.85 / +6.94%
|
12.35
|
13.10
|
12.35
|
13.10
|
13.00
|
13.10
|
8,703,700
|
|
|
12/30/2022
|
0.00 / 0.00%
|
12.45
|
12.50
|
12.10
|
12.25
|
12.31
|
12.25
|
3,898,300
|
|
|
12/29/2022
|
-0.10 / -0.81%
|
12.35
|
12.60
|
12.00
|
12.25
|
12.32
|
12.25
|
5,596,000
|
|
|
12/28/2022
|
0.00 / 0.00%
|
12.60
|
12.75
|
12.35
|
12.35
|
12.54
|
12.35
|
5,818,200
|
|
|
12/27/2022
|
+0.80 / +6.93%
|
11.50
|
12.35
|
11.30
|
12.35
|
12.05
|
12.35
|
9,278,900
|
|
|
12/26/2022
|
-0.85 / -6.85%
|
12.05
|
12.35
|
11.55
|
11.55
|
11.72
|
11.55
|
12,085,600
|
|
|
12/23/2022
|
-0.90 / -6.77%
|
13.25
|
13.30
|
12.40
|
12.40
|
12.62
|
12.40
|
12,512,300
|
|
|
12/22/2022
|
-0.50 / -3.62%
|
14.00
|
14.15
|
12.90
|
13.30
|
13.39
|
13.30
|
10,900,600
|
|
|
12/21/2022
|
-0.85 / -5.80%
|
14.90
|
14.95
|
13.65
|
13.80
|
13.96
|
13.80
|
13,402,600
|
|
|
12/20/2022
|
+0.55 / +3.90%
|
14.10
|
14.90
|
13.35
|
14.65
|
14.09
|
14.65
|
25,882,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|