|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
19.35
+0.05/+0.26%
3:05:02 PM
|
|
|
|
Closing price on 3/6/2023
|
|
| Open |
15.80 |
| High |
16.00 |
| Low |
15.00 |
| Volume |
8,149,900 |
| Split-adjusted Price |
15.50 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2023
|
+0.15 / +0.98%
|
15.80
|
16.00
|
15.00
|
15.50
|
15.55
|
15.50
|
8,149,900
|
|
|
3/3/2023
|
0.00 / 0.00%
|
15.50
|
16.15
|
15.35
|
15.35
|
15.77
|
15.35
|
18,752,600
|
|
|
3/2/2023
|
+0.25 / +1.66%
|
15.30
|
15.70
|
15.10
|
15.35
|
15.33
|
15.35
|
10,088,600
|
|
|
3/1/2023
|
+0.95 / +6.71%
|
14.15
|
15.10
|
13.95
|
15.10
|
14.69
|
15.10
|
8,215,300
|
|
|
2/28/2023
|
-0.05 / -0.35%
|
14.50
|
14.65
|
13.95
|
14.15
|
14.29
|
14.15
|
6,482,300
|
|
|
2/27/2023
|
-0.80 / -5.33%
|
14.80
|
14.80
|
14.20
|
14.20
|
14.46
|
14.20
|
10,329,700
|
|
|
2/24/2023
|
-0.60 / -3.85%
|
15.70
|
15.75
|
14.90
|
15.00
|
15.30
|
15.00
|
7,625,500
|
|
|
2/23/2023
|
+0.45 / +2.97%
|
15.05
|
15.60
|
14.50
|
15.60
|
15.01
|
15.60
|
13,389,900
|
|
|
2/22/2023
|
-0.15 / -0.98%
|
14.90
|
16.00
|
14.90
|
15.15
|
15.49
|
15.15
|
20,540,800
|
|
|
2/21/2023
|
-0.45 / -2.86%
|
15.90
|
15.95
|
15.30
|
15.30
|
15.66
|
15.30
|
13,895,900
|
|
|
2/20/2023
|
+0.55 / +3.62%
|
15.35
|
15.80
|
15.30
|
15.75
|
15.56
|
15.75
|
13,921,000
|
|
|
2/17/2023
|
+0.15 / +1.00%
|
15.10
|
15.35
|
14.90
|
15.20
|
15.16
|
15.20
|
10,862,800
|
|
|
2/16/2023
|
+0.95 / +6.74%
|
14.30
|
15.05
|
14.10
|
15.05
|
14.69
|
15.05
|
13,952,700
|
|
|
2/15/2023
|
+0.30 / +2.17%
|
13.80
|
14.45
|
13.70
|
14.10
|
14.14
|
14.10
|
9,535,400
|
|
|
2/14/2023
|
+0.30 / +2.22%
|
13.65
|
14.05
|
13.60
|
13.80
|
13.80
|
13.80
|
6,112,800
|
|
|
2/13/2023
|
0.00 / 0.00%
|
13.35
|
13.70
|
12.90
|
13.50
|
13.21
|
13.50
|
7,333,600
|
|
|
2/10/2023
|
-0.15 / -1.10%
|
13.65
|
13.90
|
13.30
|
13.50
|
13.57
|
13.50
|
6,515,100
|
|
|
2/9/2023
|
-0.35 / -2.50%
|
14.00
|
14.20
|
13.65
|
13.65
|
13.92
|
13.65
|
4,429,600
|
|
|
2/8/2023
|
+0.85 / +6.46%
|
13.40
|
14.05
|
12.85
|
14.00
|
13.50
|
14.00
|
11,111,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|