|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
16.20
+0.20/+1.25%
3:09:19 PM
|
|
|
|
Closing price on 4/4/2022
|
|
| Open |
48.00 |
| High |
48.40 |
| Low |
47.25 |
| Volume |
4,664,100 |
| Split-adjusted Price |
29.77 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2022
|
-0.50 / -1.04%
|
48.00
|
48.40
|
47.25
|
47.50
|
47.64
|
29.77
|
4,664,100
|
|
|
4/1/2022
|
+0.85 / +1.80%
|
46.20
|
48.45
|
46.05
|
48.00
|
47.20
|
30.08
|
7,374,300
|
|
|
3/31/2022
|
-2.05 / -4.17%
|
49.35
|
49.80
|
45.90
|
47.15
|
47.52
|
29.55
|
17,218,100
|
|
|
3/30/2022
|
-1.80 / -3.53%
|
50.50
|
51.50
|
48.65
|
49.20
|
49.79
|
30.83
|
14,542,000
|
|
|
3/29/2022
|
-0.80 / -1.54%
|
52.50
|
52.50
|
50.50
|
51.00
|
51.78
|
31.96
|
9,835,800
|
|
|
3/28/2022
|
+1.85 / +3.70%
|
50.00
|
52.00
|
49.00
|
51.80
|
50.76
|
32.46
|
18,070,200
|
|
|
3/25/2022
|
+1.05 / +2.15%
|
48.80
|
50.40
|
48.15
|
49.95
|
49.42
|
31.30
|
13,833,000
|
|
|
3/24/2022
|
+0.10 / +0.20%
|
49.10
|
49.70
|
48.80
|
48.90
|
49.13
|
30.64
|
6,588,500
|
|
|
3/23/2022
|
-0.55 / -1.11%
|
50.00
|
50.00
|
48.80
|
48.80
|
49.37
|
30.58
|
8,723,700
|
|
|
3/22/2022
|
+2.05 / +4.33%
|
47.30
|
49.35
|
46.50
|
49.35
|
47.46
|
30.92
|
10,459,900
|
|
|
3/21/2022
|
+1.10 / +2.38%
|
47.80
|
47.90
|
47.00
|
47.30
|
47.50
|
29.64
|
6,961,100
|
|
|
3/18/2022
|
+0.95 / +2.10%
|
45.45
|
47.00
|
44.60
|
46.20
|
46.00
|
28.95
|
7,909,200
|
|
|
3/17/2022
|
-1.35 / -2.90%
|
46.90
|
47.20
|
44.50
|
45.25
|
45.55
|
28.36
|
12,281,200
|
|
|
3/16/2022
|
+0.10 / +0.22%
|
47.25
|
47.45
|
46.45
|
46.60
|
46.86
|
29.20
|
5,215,600
|
|
|
3/15/2022
|
-0.20 / -0.43%
|
45.90
|
47.20
|
44.15
|
46.50
|
45.70
|
29.14
|
15,948,800
|
|
|
3/14/2022
|
-3.25 / -6.51%
|
50.00
|
51.80
|
46.70
|
46.70
|
49.84
|
29.26
|
15,768,800
|
|
|
3/11/2022
|
-1.25 / -2.44%
|
51.30
|
51.90
|
49.10
|
49.95
|
50.34
|
31.30
|
13,283,900
|
|
|
3/10/2022
|
0.00 / 0.00%
|
51.00
|
52.40
|
49.00
|
51.20
|
51.16
|
32.08
|
9,317,300
|
|
|
3/9/2022
|
+2.10 / +4.28%
|
49.90
|
51.40
|
49.00
|
51.20
|
50.10
|
32.08
|
14,722,700
|
|
|
3/8/2022
|
-1.30 / -2.58%
|
49.50
|
50.80
|
49.00
|
49.10
|
49.74
|
30.77
|
15,014,900
|
|
|
3/7/2022
|
+1.65 / +3.38%
|
49.50
|
52.10
|
49.15
|
50.40
|
50.82
|
31.58
|
14,265,700
|
|
|
3/4/2022
|
-1.05 / -2.11%
|
50.00
|
50.20
|
48.50
|
48.75
|
48.99
|
30.55
|
9,741,300
|
|
|
3/3/2022
|
+2.90 / +6.18%
|
47.70
|
49.80
|
47.10
|
49.80
|
48.73
|
31.21
|
15,202,700
|
|
|
3/2/2022
|
+1.65 / +3.65%
|
45.25
|
46.90
|
45.15
|
46.90
|
45.89
|
29.39
|
11,865,600
|
|
|
3/1/2022
|
+1.10 / +2.49%
|
46.50
|
47.20
|
45.05
|
45.25
|
46.24
|
28.36
|
15,741,900
|
|
|
2/28/2022
|
+2.85 / +6.90%
|
42.00
|
44.15
|
41.90
|
44.15
|
43.50
|
27.67
|
19,784,100
|
|
|
2/25/2022
|
+1.00 / +2.48%
|
41.00
|
41.30
|
40.30
|
41.30
|
40.89
|
25.88
|
8,425,600
|
|
|
2/24/2022
|
-0.80 / -1.95%
|
41.10
|
41.80
|
38.80
|
40.30
|
40.40
|
25.25
|
9,894,900
|
|
|
2/23/2022
|
+0.80 / +1.99%
|
40.30
|
41.50
|
40.05
|
41.10
|
40.60
|
25.75
|
9,624,000
|
|
|
2/22/2022
|
-0.50 / -1.23%
|
40.00
|
40.60
|
39.35
|
40.30
|
39.93
|
25.25
|
9,440,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|