|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
21.45
+0.25/+1.18%
3:05:02 PM
|
|
|
|
Closing price on 4/29/2021
|
|
| Open |
25.90 |
| High |
26.30 |
| Low |
25.65 |
| Volume |
3,996,900 |
| Split-adjusted Price |
17.43 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2021
|
+0.50 / +1.96%
|
25.90
|
26.30
|
25.65
|
26.00
|
26.02
|
17.43
|
3,996,900
|
|
|
4/28/2021
|
+0.25 / +0.99%
|
25.50
|
26.20
|
25.25
|
25.50
|
25.68
|
17.09
|
2,482,100
|
|
|
4/27/2021
|
+0.50 / +2.02%
|
24.60
|
25.70
|
23.80
|
25.25
|
25.06
|
16.93
|
3,234,000
|
|
|
4/26/2021
|
-1.10 / -4.26%
|
26.00
|
26.30
|
24.70
|
24.75
|
25.53
|
16.59
|
3,515,100
|
|
|
4/23/2021
|
+0.75 / +2.99%
|
25.00
|
26.00
|
24.00
|
25.85
|
25.00
|
17.33
|
3,992,100
|
|
|
4/22/2021
|
-1.80 / -6.69%
|
26.60
|
26.90
|
25.10
|
25.10
|
26.22
|
16.83
|
6,626,500
|
|
|
4/20/2021
|
-0.10 / -0.37%
|
27.90
|
28.00
|
26.60
|
26.90
|
27.39
|
18.03
|
9,812,400
|
|
|
4/19/2021
|
+1.50 / +5.88%
|
26.00
|
27.10
|
25.50
|
27.00
|
26.22
|
18.10
|
5,681,800
|
|
|
4/16/2021
|
+0.15 / +0.59%
|
25.80
|
25.95
|
24.90
|
25.50
|
25.41
|
17.09
|
4,744,300
|
|
|
4/15/2021
|
+0.65 / +2.63%
|
24.75
|
25.55
|
24.60
|
25.35
|
25.23
|
16.99
|
6,184,200
|
|
|
4/14/2021
|
+0.40 / +1.65%
|
24.00
|
24.80
|
23.95
|
24.70
|
24.37
|
16.56
|
4,502,200
|
|
|
4/13/2021
|
-0.55 / -2.21%
|
24.90
|
24.95
|
24.25
|
24.30
|
24.60
|
16.29
|
5,190,200
|
|
|
4/12/2021
|
+0.20 / +0.81%
|
24.90
|
24.90
|
24.60
|
24.85
|
24.75
|
16.66
|
4,282,700
|
|
|
4/9/2021
|
+0.30 / +1.23%
|
24.20
|
24.80
|
24.20
|
24.65
|
24.46
|
16.52
|
3,485,600
|
|
|
4/8/2021
|
+0.10 / +0.41%
|
24.60
|
24.60
|
24.10
|
24.35
|
24.31
|
16.32
|
2,560,800
|
|
|
4/7/2021
|
+0.55 / +2.32%
|
23.80
|
24.30
|
23.60
|
24.25
|
23.93
|
16.26
|
3,768,800
|
|
|
4/6/2021
|
-0.35 / -1.46%
|
24.05
|
24.05
|
23.45
|
23.70
|
23.74
|
15.89
|
3,747,500
|
|
|
4/5/2021
|
+0.25 / +1.05%
|
24.00
|
24.05
|
23.35
|
24.05
|
23.62
|
16.12
|
4,817,400
|
|
|
4/2/2021
|
-0.20 / -0.83%
|
24.20
|
24.30
|
23.80
|
23.80
|
23.99
|
15.95
|
3,216,500
|
|
|
4/1/2021
|
+0.10 / +0.42%
|
23.95
|
24.10
|
23.80
|
24.00
|
23.93
|
16.09
|
4,011,400
|
|
|
3/31/2021
|
+0.65 / +2.80%
|
23.70
|
24.40
|
23.40
|
23.90
|
23.92
|
16.02
|
6,454,200
|
|
|
3/30/2021
|
+0.75 / +3.33%
|
22.60
|
23.30
|
22.50
|
23.25
|
22.83
|
15.59
|
5,030,300
|
|
|
3/29/2021
|
+0.70 / +3.21%
|
22.05
|
22.50
|
21.85
|
22.50
|
22.18
|
15.08
|
3,937,900
|
|
|
3/26/2021
|
+0.10 / +0.46%
|
21.70
|
22.10
|
20.50
|
21.80
|
21.60
|
14.61
|
4,083,600
|
|
|
3/25/2021
|
0.00 / 0.00%
|
21.80
|
22.00
|
21.40
|
21.70
|
21.66
|
14.55
|
3,621,700
|
|
|
3/24/2021
|
-0.85 / -3.77%
|
22.00
|
22.40
|
21.30
|
21.70
|
22.00
|
14.55
|
5,253,000
|
|
|
3/23/2021
|
-0.60 / -2.59%
|
22.90
|
23.35
|
21.80
|
22.55
|
22.62
|
15.12
|
6,715,300
|
|
|
3/22/2021
|
0.00 / 0.00%
|
23.50
|
23.50
|
22.80
|
23.15
|
23.15
|
15.52
|
3,493,500
|
|
|
3/19/2021
|
+0.50 / +2.21%
|
22.50
|
23.35
|
22.50
|
23.15
|
23.08
|
15.52
|
3,707,100
|
|
|
3/18/2021
|
+0.65 / +2.95%
|
22.20
|
22.80
|
22.20
|
22.65
|
22.47
|
15.18
|
4,619,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|