|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
19.50
+0.05/+0.26%
3:05:01 PM
|
|
|
|
Closing price on 5/25/2023
|
|
| Open |
14.70 |
| High |
14.95 |
| Low |
14.60 |
| Volume |
4,056,300 |
| Split-adjusted Price |
14.85 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2023
|
+0.05 / +0.34%
|
14.70
|
14.95
|
14.60
|
14.85
|
14.80
|
14.85
|
4,056,300
|
|
|
5/24/2023
|
-0.30 / -1.99%
|
15.20
|
15.20
|
14.80
|
14.80
|
15.03
|
14.80
|
6,697,400
|
|
|
5/23/2023
|
-0.15 / -0.98%
|
15.30
|
15.40
|
15.00
|
15.10
|
15.11
|
15.10
|
5,206,400
|
|
|
5/22/2023
|
+0.65 / +4.45%
|
14.60
|
15.30
|
14.60
|
15.25
|
15.10
|
15.25
|
8,644,000
|
|
|
5/19/2023
|
+0.05 / +0.34%
|
14.55
|
14.75
|
14.50
|
14.60
|
14.61
|
14.60
|
3,722,300
|
|
|
5/18/2023
|
+0.05 / +0.34%
|
14.55
|
14.65
|
14.40
|
14.55
|
14.52
|
14.55
|
5,893,600
|
|
|
5/17/2023
|
-0.30 / -2.03%
|
14.80
|
14.90
|
14.50
|
14.50
|
14.64
|
14.50
|
7,629,200
|
|
|
5/16/2023
|
-0.20 / -1.33%
|
15.00
|
15.15
|
14.70
|
14.80
|
14.93
|
14.80
|
5,605,100
|
|
|
5/15/2023
|
-0.40 / -2.60%
|
15.60
|
15.60
|
15.00
|
15.00
|
15.22
|
15.00
|
8,945,300
|
|
|
5/12/2023
|
+0.20 / +1.32%
|
15.20
|
15.60
|
15.20
|
15.40
|
15.45
|
15.40
|
7,823,000
|
|
|
5/11/2023
|
+0.05 / +0.33%
|
15.20
|
15.50
|
15.05
|
15.20
|
15.23
|
15.20
|
8,509,400
|
|
|
5/10/2023
|
+0.10 / +0.66%
|
15.05
|
15.20
|
14.95
|
15.15
|
15.06
|
15.15
|
4,724,800
|
|
|
5/9/2023
|
+0.55 / +3.79%
|
14.70
|
15.10
|
14.60
|
15.05
|
14.98
|
15.05
|
11,873,900
|
|
|
5/8/2023
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.50
|
14.50
|
14.55
|
14.50
|
2,758,000
|
|
|
5/5/2023
|
+0.10 / +0.69%
|
14.40
|
14.75
|
14.30
|
14.50
|
14.51
|
14.50
|
3,182,500
|
|
|
5/4/2023
|
-0.15 / -1.03%
|
14.50
|
14.70
|
14.30
|
14.40
|
14.42
|
14.40
|
3,346,700
|
|
|
4/28/2023
|
+0.05 / +0.34%
|
14.50
|
14.65
|
14.45
|
14.55
|
14.52
|
14.55
|
3,119,400
|
|
|
4/27/2023
|
-0.30 / -2.03%
|
14.80
|
14.85
|
14.50
|
14.50
|
14.62
|
14.50
|
2,543,700
|
|
|
4/26/2023
|
+0.70 / +4.96%
|
14.10
|
14.80
|
14.00
|
14.80
|
14.42
|
14.80
|
5,093,200
|
|
|
4/25/2023
|
+0.25 / +1.81%
|
14.00
|
14.50
|
13.90
|
14.10
|
14.21
|
14.10
|
3,829,300
|
|
|
4/24/2023
|
-0.30 / -2.12%
|
14.15
|
14.20
|
13.80
|
13.85
|
13.93
|
13.85
|
5,180,500
|
|
|
4/21/2023
|
-0.50 / -3.41%
|
14.60
|
14.60
|
14.05
|
14.15
|
14.33
|
14.15
|
7,163,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|