|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
19.35
+0.05/+0.26%
3:05:02 PM
|
|
|
|
Closing price on 3/30/2022
|
|
| Open |
50.50 |
| High |
51.50 |
| Low |
48.65 |
| Volume |
14,542,000 |
| Split-adjusted Price |
39.58 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2022
|
-1.80 / -3.53%
|
50.50
|
51.50
|
48.65
|
49.20
|
49.79
|
39.58
|
14,542,000
|
|
|
3/29/2022
|
-0.80 / -1.54%
|
52.50
|
52.50
|
50.50
|
51.00
|
51.78
|
41.02
|
9,835,800
|
|
|
3/28/2022
|
+1.85 / +3.70%
|
50.00
|
52.00
|
49.00
|
51.80
|
50.76
|
41.67
|
18,070,200
|
|
|
3/25/2022
|
+1.05 / +2.15%
|
48.80
|
50.40
|
48.15
|
49.95
|
49.42
|
40.18
|
13,833,000
|
|
|
3/24/2022
|
+0.10 / +0.20%
|
49.10
|
49.70
|
48.80
|
48.90
|
49.13
|
39.34
|
6,588,500
|
|
|
3/23/2022
|
-0.55 / -1.11%
|
50.00
|
50.00
|
48.80
|
48.80
|
49.37
|
39.25
|
8,723,700
|
|
|
3/22/2022
|
+2.05 / +4.33%
|
47.30
|
49.35
|
46.50
|
49.35
|
47.46
|
39.70
|
10,459,900
|
|
|
3/21/2022
|
+1.10 / +2.38%
|
47.80
|
47.90
|
47.00
|
47.30
|
47.50
|
38.05
|
6,961,100
|
|
|
3/18/2022
|
+0.95 / +2.10%
|
45.45
|
47.00
|
44.60
|
46.20
|
46.00
|
37.16
|
7,909,200
|
|
|
3/17/2022
|
-1.35 / -2.90%
|
46.90
|
47.20
|
44.50
|
45.25
|
45.55
|
36.40
|
12,281,200
|
|
|
3/16/2022
|
+0.10 / +0.22%
|
47.25
|
47.45
|
46.45
|
46.60
|
46.86
|
37.48
|
5,215,600
|
|
|
3/15/2022
|
-0.20 / -0.43%
|
45.90
|
47.20
|
44.15
|
46.50
|
45.70
|
37.40
|
15,948,800
|
|
|
3/14/2022
|
-3.25 / -6.51%
|
50.00
|
51.80
|
46.70
|
46.70
|
49.84
|
37.57
|
15,768,800
|
|
|
3/11/2022
|
-1.25 / -2.44%
|
51.30
|
51.90
|
49.10
|
49.95
|
50.34
|
40.18
|
13,283,900
|
|
|
3/10/2022
|
0.00 / 0.00%
|
51.00
|
52.40
|
49.00
|
51.20
|
51.16
|
41.19
|
9,317,300
|
|
|
3/9/2022
|
+2.10 / +4.28%
|
49.90
|
51.40
|
49.00
|
51.20
|
50.10
|
41.19
|
14,722,700
|
|
|
3/8/2022
|
-1.30 / -2.58%
|
49.50
|
50.80
|
49.00
|
49.10
|
49.74
|
39.50
|
15,014,900
|
|
|
3/7/2022
|
+1.65 / +3.38%
|
49.50
|
52.10
|
49.15
|
50.40
|
50.82
|
40.54
|
14,265,700
|
|
|
3/4/2022
|
-1.05 / -2.11%
|
50.00
|
50.20
|
48.50
|
48.75
|
48.99
|
39.21
|
9,741,300
|
|
|
3/3/2022
|
+2.90 / +6.18%
|
47.70
|
49.80
|
47.10
|
49.80
|
48.73
|
40.06
|
15,202,700
|
|
|
3/2/2022
|
+1.65 / +3.65%
|
45.25
|
46.90
|
45.15
|
46.90
|
45.89
|
37.73
|
11,865,600
|
|
|
3/1/2022
|
+1.10 / +2.49%
|
46.50
|
47.20
|
45.05
|
45.25
|
46.24
|
36.40
|
15,741,900
|
|
|
2/28/2022
|
+2.85 / +6.90%
|
42.00
|
44.15
|
41.90
|
44.15
|
43.50
|
35.51
|
19,784,100
|
|
|
2/25/2022
|
+1.00 / +2.48%
|
41.00
|
41.30
|
40.30
|
41.30
|
40.89
|
33.22
|
8,425,600
|
|
|
2/24/2022
|
-0.80 / -1.95%
|
41.10
|
41.80
|
38.80
|
40.30
|
40.40
|
32.42
|
9,894,900
|
|
|
2/23/2022
|
+0.80 / +1.99%
|
40.30
|
41.50
|
40.05
|
41.10
|
40.60
|
33.06
|
9,624,000
|
|
|
2/22/2022
|
-0.50 / -1.23%
|
40.00
|
40.60
|
39.35
|
40.30
|
39.93
|
32.42
|
9,440,900
|
|
|
2/21/2022
|
-0.60 / -1.45%
|
41.80
|
42.40
|
40.80
|
40.80
|
41.35
|
32.82
|
7,652,000
|
|
|
2/18/2022
|
+1.60 / +4.02%
|
39.50
|
41.90
|
39.40
|
41.40
|
41.13
|
33.30
|
9,950,300
|
|
|
2/17/2022
|
+0.30 / +0.76%
|
39.60
|
40.40
|
39.20
|
39.80
|
39.91
|
32.02
|
7,587,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|