|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
19.35
+0.05/+0.26%
3:05:02 PM
|
|
|
|
Closing price on 4/20/2023
|
|
| Open |
14.65 |
| High |
14.70 |
| Low |
14.50 |
| Volume |
3,066,600 |
| Split-adjusted Price |
14.65 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2023
|
0.00 / 0.00%
|
14.65
|
14.70
|
14.50
|
14.65
|
14.59
|
14.65
|
3,066,600
|
|
|
4/19/2023
|
-0.25 / -1.68%
|
14.90
|
15.00
|
14.65
|
14.65
|
14.77
|
14.65
|
3,684,100
|
|
|
4/18/2023
|
+0.10 / +0.68%
|
14.90
|
15.00
|
14.80
|
14.90
|
14.88
|
14.90
|
3,260,200
|
|
|
4/17/2023
|
+0.15 / +1.02%
|
14.60
|
14.90
|
14.60
|
14.80
|
14.76
|
14.80
|
2,530,500
|
|
|
4/14/2023
|
+0.05 / +0.34%
|
14.75
|
14.95
|
14.60
|
14.65
|
14.77
|
14.65
|
6,845,200
|
|
|
4/13/2023
|
-0.10 / -0.68%
|
14.75
|
14.80
|
14.50
|
14.60
|
14.61
|
14.60
|
3,995,200
|
|
|
4/12/2023
|
-0.20 / -1.34%
|
14.90
|
15.00
|
14.70
|
14.70
|
14.76
|
14.70
|
4,071,700
|
|
|
4/11/2023
|
+0.45 / +3.11%
|
14.40
|
14.90
|
14.40
|
14.90
|
14.66
|
14.90
|
5,872,000
|
|
|
4/10/2023
|
-0.35 / -2.36%
|
14.65
|
14.95
|
14.40
|
14.45
|
14.59
|
14.45
|
12,802,600
|
|
|
4/7/2023
|
-0.35 / -2.31%
|
15.10
|
15.25
|
14.70
|
14.80
|
14.89
|
14.80
|
12,315,500
|
|
|
4/6/2023
|
-0.30 / -1.94%
|
15.50
|
15.60
|
15.15
|
15.15
|
15.37
|
15.15
|
13,641,000
|
|
|
4/5/2023
|
+0.15 / +0.98%
|
15.30
|
15.50
|
15.20
|
15.45
|
15.31
|
15.45
|
9,154,400
|
|
|
4/4/2023
|
+0.15 / +0.99%
|
15.05
|
15.45
|
15.05
|
15.30
|
15.30
|
15.30
|
7,833,100
|
|
|
4/3/2023
|
-0.25 / -1.62%
|
15.45
|
15.65
|
15.10
|
15.15
|
15.31
|
15.15
|
14,408,000
|
|
|
3/31/2023
|
-0.30 / -1.91%
|
15.60
|
15.90
|
15.00
|
15.40
|
15.32
|
15.40
|
20,447,800
|
|
|
3/30/2023
|
-0.70 / -4.27%
|
16.50
|
16.65
|
15.70
|
15.70
|
16.05
|
15.70
|
26,105,700
|
|
|
3/29/2023
|
+0.35 / +2.18%
|
16.05
|
16.60
|
16.05
|
16.40
|
16.36
|
16.40
|
9,102,500
|
|
|
3/28/2023
|
-0.25 / -1.53%
|
16.50
|
16.50
|
16.05
|
16.05
|
16.24
|
16.05
|
8,421,600
|
|
|
3/27/2023
|
+0.40 / +2.52%
|
15.90
|
16.40
|
15.75
|
16.30
|
16.15
|
16.30
|
9,863,500
|
|
|
3/24/2023
|
0.00 / 0.00%
|
16.05
|
16.20
|
15.75
|
15.90
|
15.99
|
15.90
|
7,870,800
|
|
|
3/23/2023
|
+0.30 / +1.92%
|
15.40
|
16.00
|
15.35
|
15.90
|
15.74
|
15.90
|
7,343,500
|
|
|
3/22/2023
|
-0.20 / -1.27%
|
15.95
|
15.95
|
15.60
|
15.60
|
15.75
|
15.60
|
4,703,900
|
|
|
3/21/2023
|
+0.65 / +4.29%
|
15.35
|
15.80
|
15.00
|
15.80
|
15.41
|
15.80
|
8,650,800
|
|
|
3/20/2023
|
-0.55 / -3.50%
|
15.60
|
15.90
|
15.10
|
15.15
|
15.53
|
15.15
|
9,606,600
|
|
|
3/17/2023
|
-0.05 / -0.32%
|
16.00
|
16.10
|
15.60
|
15.70
|
15.79
|
15.70
|
6,586,700
|
|
|
3/16/2023
|
-0.60 / -3.67%
|
15.95
|
16.25
|
15.65
|
15.75
|
15.90
|
15.75
|
9,032,100
|
|
|
3/15/2023
|
+0.90 / +5.83%
|
15.95
|
16.35
|
15.80
|
16.35
|
16.09
|
16.35
|
8,919,100
|
|
|
3/14/2023
|
-0.95 / -5.79%
|
16.40
|
16.40
|
15.35
|
15.45
|
15.72
|
15.45
|
21,203,000
|
|
|
3/13/2023
|
-0.30 / -1.80%
|
16.50
|
16.80
|
16.20
|
16.40
|
16.47
|
16.40
|
8,543,100
|
|
|
3/10/2023
|
+0.05 / +0.30%
|
16.40
|
16.70
|
16.10
|
16.70
|
16.44
|
16.70
|
15,240,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|