|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
24.00
+0.10/+0.42%
3:04:59 PM
|
|
|
|
Closing price on 2/29/2024
|
|
| Open |
24.25 |
| High |
24.25 |
| Low |
23.80 |
| Volume |
8,666,400 |
| Split-adjusted Price |
23.95 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/29/2024
|
-0.20 / -0.83%
|
24.25
|
24.25
|
23.80
|
23.95
|
23.96
|
23.95
|
8,666,400
|
|
|
2/28/2024
|
+0.05 / +0.21%
|
24.10
|
24.30
|
23.90
|
24.15
|
24.08
|
24.15
|
6,554,700
|
|
|
2/27/2024
|
+0.40 / +1.69%
|
23.85
|
24.55
|
23.80
|
24.10
|
24.28
|
24.10
|
11,218,400
|
|
|
2/26/2024
|
+0.35 / +1.50%
|
23.35
|
23.85
|
23.25
|
23.70
|
23.47
|
23.70
|
7,554,900
|
|
|
2/23/2024
|
-0.45 / -1.89%
|
23.85
|
24.10
|
23.35
|
23.35
|
23.74
|
23.35
|
10,098,900
|
|
|
2/22/2024
|
-0.25 / -1.04%
|
24.05
|
24.20
|
23.80
|
23.80
|
23.93
|
23.80
|
7,749,500
|
|
|
2/21/2024
|
-0.25 / -1.03%
|
24.45
|
24.45
|
24.00
|
24.05
|
24.17
|
24.05
|
8,478,800
|
|
|
2/20/2024
|
-0.15 / -0.61%
|
24.55
|
24.55
|
24.25
|
24.30
|
24.36
|
24.30
|
6,169,100
|
|
|
2/19/2024
|
-0.15 / -0.61%
|
24.70
|
25.00
|
24.15
|
24.45
|
24.52
|
24.45
|
11,084,000
|
|
|
2/16/2024
|
-0.15 / -0.61%
|
24.75
|
24.90
|
24.55
|
24.60
|
24.70
|
24.60
|
5,648,900
|
|
|
2/15/2024
|
+0.40 / +1.64%
|
24.70
|
25.10
|
24.50
|
24.75
|
24.84
|
24.75
|
8,188,500
|
|
|
2/7/2024
|
+0.10 / +0.41%
|
24.40
|
24.50
|
24.25
|
24.35
|
24.38
|
24.35
|
4,391,500
|
|
|
2/6/2024
|
-0.05 / -0.21%
|
24.40
|
24.60
|
24.25
|
24.25
|
24.36
|
24.25
|
6,216,900
|
|
|
2/5/2024
|
+0.05 / +0.21%
|
24.35
|
24.70
|
24.25
|
24.30
|
24.48
|
24.30
|
10,435,500
|
|
|
2/2/2024
|
+0.25 / +1.04%
|
23.80
|
24.50
|
23.80
|
24.25
|
24.26
|
24.25
|
7,903,000
|
|
|
2/1/2024
|
-0.20 / -0.83%
|
24.15
|
24.35
|
23.90
|
24.00
|
24.09
|
24.00
|
8,916,200
|
|
|
1/31/2024
|
-0.80 / -3.20%
|
24.85
|
24.85
|
24.20
|
24.20
|
24.45
|
24.20
|
19,544,700
|
|
|
1/30/2024
|
+0.25 / +1.01%
|
24.70
|
25.05
|
24.50
|
25.00
|
24.65
|
25.00
|
6,773,800
|
|
|
1/29/2024
|
-0.65 / -2.56%
|
25.40
|
25.50
|
24.75
|
24.75
|
25.00
|
24.75
|
9,135,100
|
|
|
1/26/2024
|
+0.20 / +0.79%
|
25.30
|
25.45
|
25.10
|
25.40
|
25.29
|
25.40
|
4,772,200
|
|
|
1/25/2024
|
+0.35 / +1.41%
|
24.85
|
25.45
|
24.60
|
25.20
|
25.07
|
25.20
|
6,990,100
|
|
|
1/24/2024
|
-0.25 / -1.00%
|
25.05
|
25.25
|
24.85
|
24.85
|
25.01
|
24.85
|
5,560,700
|
|
|
1/23/2024
|
-0.10 / -0.40%
|
25.30
|
25.30
|
24.90
|
25.10
|
25.02
|
25.10
|
5,240,400
|
|
|
1/22/2024
|
+0.25 / +1.00%
|
25.15
|
25.80
|
25.00
|
25.20
|
25.38
|
25.20
|
13,040,700
|
|
|
1/19/2024
|
-0.25 / -0.99%
|
25.20
|
25.35
|
24.80
|
24.95
|
25.01
|
24.95
|
6,871,100
|
|
|
1/18/2024
|
+0.35 / +1.41%
|
24.95
|
25.50
|
24.70
|
25.20
|
25.12
|
25.20
|
11,288,700
|
|
|
1/17/2024
|
-0.05 / -0.20%
|
25.10
|
25.20
|
24.60
|
24.85
|
24.91
|
24.85
|
12,452,200
|
|
|
1/16/2024
|
+1.60 / +6.87%
|
23.20
|
24.90
|
23.20
|
24.90
|
24.10
|
24.90
|
20,216,200
|
|
|
1/15/2024
|
-0.05 / -0.21%
|
23.60
|
23.65
|
23.00
|
23.30
|
23.29
|
23.30
|
3,850,000
|
|
|
1/12/2024
|
-0.15 / -0.64%
|
23.15
|
23.80
|
23.10
|
23.35
|
23.42
|
23.35
|
7,293,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:06:01 PM
|
|
|
|
|