|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
11.30
-0.55/-4.64%
3:10:02 PM
|
|
|
|
Closing price on 4/22/2025
|
|
| Open |
11.70 |
| High |
11.85 |
| Low |
11.05 |
| Volume |
16,953,100 |
| Split-adjusted Price |
11.30 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2025
|
-0.55 / -4.64%
|
11.70
|
11.85
|
11.05
|
11.30
|
11.23
|
11.30
|
16,953,100
|
|
|
4/21/2025
|
-0.20 / -1.66%
|
12.10
|
12.15
|
11.85
|
11.85
|
11.94
|
11.85
|
3,809,400
|
|
|
4/18/2025
|
+0.20 / +1.69%
|
12.00
|
12.35
|
11.90
|
12.05
|
12.12
|
12.05
|
9,773,800
|
|
|
4/17/2025
|
+0.05 / +0.42%
|
11.80
|
11.85
|
11.45
|
11.85
|
11.65
|
11.85
|
5,269,000
|
|
|
4/16/2025
|
0.00 / 0.00%
|
11.80
|
12.10
|
11.70
|
11.80
|
11.85
|
11.80
|
7,249,000
|
|
|
4/15/2025
|
-0.50 / -4.07%
|
12.15
|
12.35
|
11.80
|
11.80
|
12.00
|
11.80
|
8,594,100
|
|
|
4/14/2025
|
-0.15 / -1.20%
|
12.55
|
12.70
|
12.15
|
12.30
|
12.34
|
12.30
|
7,594,200
|
|
|
4/11/2025
|
+0.20 / +1.63%
|
12.20
|
12.70
|
11.80
|
12.45
|
12.25
|
12.45
|
19,241,400
|
|
|
4/10/2025
|
+0.80 / +6.99%
|
12.25
|
12.25
|
12.25
|
12.25
|
12.25
|
12.25
|
1,778,300
|
|
|
4/9/2025
|
-0.85 / -6.91%
|
11.45
|
11.70
|
11.45
|
11.45
|
11.46
|
11.45
|
8,682,500
|
|
|
4/8/2025
|
-0.90 / -6.82%
|
12.30
|
12.60
|
12.30
|
12.30
|
12.30
|
12.30
|
4,548,600
|
|
|
4/4/2025
|
-0.95 / -6.71%
|
13.20
|
13.55
|
13.20
|
13.20
|
13.23
|
13.20
|
15,734,800
|
|
|
4/3/2025
|
-1.05 / -6.91%
|
14.50
|
14.80
|
14.15
|
14.15
|
14.26
|
14.15
|
12,937,800
|
|
|
4/2/2025
|
+0.05 / +0.33%
|
15.60
|
15.70
|
15.20
|
15.20
|
15.45
|
15.20
|
10,028,700
|
|
|
4/1/2025
|
+0.15 / +1.00%
|
15.00
|
15.25
|
14.95
|
15.15
|
15.13
|
15.15
|
6,628,200
|
|
|
3/31/2025
|
-0.05 / -0.33%
|
15.05
|
15.20
|
14.90
|
15.00
|
15.02
|
15.00
|
6,326,300
|
|
|
3/28/2025
|
-0.20 / -1.31%
|
15.25
|
15.35
|
15.00
|
15.05
|
15.12
|
15.05
|
5,962,400
|
|
|
3/27/2025
|
-0.25 / -1.61%
|
15.50
|
15.60
|
15.20
|
15.25
|
15.36
|
15.25
|
6,333,500
|
|
|
3/26/2025
|
0.00 / 0.00%
|
15.45
|
15.80
|
15.45
|
15.50
|
15.63
|
15.50
|
8,732,700
|
|
|
3/25/2025
|
+0.10 / +0.65%
|
15.50
|
15.70
|
15.25
|
15.50
|
15.45
|
15.50
|
8,634,600
|
|
|
3/24/2025
|
-0.05 / -0.32%
|
15.45
|
15.45
|
15.10
|
15.40
|
15.25
|
15.40
|
3,759,900
|
|
|
3/21/2025
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.25
|
15.45
|
15.36
|
15.45
|
5,188,600
|
|
|
3/20/2025
|
+0.30 / +1.98%
|
15.15
|
15.50
|
15.00
|
15.45
|
15.24
|
15.45
|
7,294,100
|
|
|
3/19/2025
|
-0.55 / -3.50%
|
15.60
|
15.70
|
15.15
|
15.15
|
15.39
|
15.15
|
17,111,900
|
|
|
3/18/2025
|
-0.45 / -2.79%
|
16.40
|
16.45
|
15.70
|
15.70
|
16.01
|
15.70
|
11,116,300
|
|
|
3/17/2025
|
+0.25 / +1.57%
|
16.00
|
16.15
|
15.80
|
16.15
|
15.99
|
16.15
|
8,087,300
|
|
|
3/14/2025
|
-0.20 / -1.24%
|
16.10
|
16.20
|
15.80
|
15.90
|
15.98
|
15.90
|
9,163,600
|
|
|
3/13/2025
|
+0.05 / +0.31%
|
16.10
|
16.50
|
15.90
|
16.10
|
16.23
|
16.10
|
14,403,900
|
|
|
3/12/2025
|
-0.05 / -0.31%
|
16.20
|
16.35
|
15.90
|
16.05
|
16.15
|
16.05
|
12,085,000
|
|
|
3/11/2025
|
+0.30 / +1.90%
|
15.50
|
16.10
|
15.40
|
16.10
|
15.76
|
16.10
|
14,542,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|