|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
19.40
-0.10/-0.51%
3:05:01 PM
|
|
|
|
Closing price on 5/26/2022
|
|
| Open |
30.00 |
| High |
30.70 |
| Low |
29.85 |
| Volume |
4,913,300 |
| Split-adjusted Price |
24.21 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2022
|
+0.35 / +1.18%
|
30.00
|
30.70
|
29.85
|
30.10
|
30.33
|
24.21
|
4,913,300
|
|
|
5/25/2022
|
+1.40 / +4.94%
|
28.10
|
30.00
|
27.40
|
29.75
|
28.59
|
23.93
|
9,677,700
|
|
|
5/24/2022
|
-1.65 / -5.50%
|
30.20
|
30.45
|
27.90
|
28.35
|
28.64
|
22.80
|
9,478,000
|
|
|
5/23/2022
|
+0.30 / +1.01%
|
29.80
|
30.65
|
29.30
|
30.00
|
30.17
|
24.13
|
7,472,200
|
|
|
5/20/2022
|
+1.00 / +3.48%
|
28.50
|
29.80
|
28.50
|
29.70
|
29.19
|
23.89
|
6,530,600
|
|
|
5/19/2022
|
-0.30 / -1.03%
|
28.20
|
29.15
|
28.20
|
28.70
|
28.73
|
23.09
|
3,794,900
|
|
|
5/18/2022
|
+1.55 / +5.65%
|
28.90
|
29.35
|
28.05
|
29.00
|
29.02
|
23.33
|
6,711,500
|
|
|
5/17/2022
|
+1.75 / +6.81%
|
25.00
|
27.45
|
24.50
|
27.45
|
26.25
|
22.08
|
7,772,900
|
|
|
5/16/2022
|
-1.90 / -6.88%
|
27.60
|
28.60
|
25.70
|
25.70
|
27.21
|
20.67
|
5,495,000
|
|
|
5/13/2022
|
-2.05 / -6.91%
|
28.30
|
29.65
|
27.60
|
27.60
|
28.19
|
22.20
|
5,551,500
|
|
|
5/12/2022
|
-2.20 / -6.91%
|
31.45
|
31.75
|
29.65
|
29.65
|
30.42
|
23.85
|
4,798,500
|
|
|
5/11/2022
|
-0.25 / -0.78%
|
32.20
|
32.45
|
31.05
|
31.85
|
31.72
|
25.62
|
4,272,300
|
|
|
5/10/2022
|
0.00 / 0.00%
|
30.05
|
32.10
|
30.05
|
32.10
|
31.22
|
25.82
|
4,767,100
|
|
|
5/9/2022
|
-2.40 / -6.96%
|
33.60
|
34.35
|
32.10
|
32.10
|
32.55
|
25.82
|
4,337,700
|
|
|
5/6/2022
|
-0.40 / -1.15%
|
33.05
|
36.90
|
33.05
|
34.50
|
35.14
|
27.75
|
5,606,200
|
|
|
5/5/2022
|
-0.70 / -1.97%
|
36.25
|
36.25
|
33.65
|
34.90
|
34.81
|
28.07
|
4,083,500
|
|
|
5/4/2022
|
-1.75 / -4.69%
|
36.80
|
37.00
|
35.05
|
35.60
|
36.02
|
28.64
|
5,243,000
|
|
|
4/29/2022
|
+0.85 / +2.33%
|
36.40
|
37.50
|
36.00
|
37.35
|
36.90
|
30.04
|
3,541,800
|
|
|
4/28/2022
|
+0.20 / +0.55%
|
36.50
|
37.20
|
36.30
|
36.50
|
36.84
|
29.36
|
4,142,500
|
|
|
4/27/2022
|
+1.10 / +3.13%
|
35.20
|
36.35
|
34.50
|
36.30
|
35.47
|
29.20
|
4,601,800
|
|
|
4/26/2022
|
0.00 / 0.00%
|
33.00
|
35.20
|
32.85
|
35.20
|
33.98
|
28.31
|
5,775,300
|
|
|
4/25/2022
|
-2.60 / -6.88%
|
37.80
|
38.15
|
35.20
|
35.20
|
36.43
|
28.31
|
5,912,700
|
|
|
4/22/2022
|
-0.60 / -1.56%
|
39.00
|
39.45
|
36.00
|
37.80
|
38.00
|
30.41
|
5,725,900
|
|
|
4/21/2022
|
+0.40 / +1.05%
|
37.60
|
38.75
|
36.95
|
38.40
|
37.96
|
30.89
|
4,161,400
|
|
|
4/20/2022
|
+0.05 / +0.13%
|
38.00
|
39.20
|
37.50
|
38.00
|
38.47
|
30.57
|
5,635,600
|
|
|
4/19/2022
|
-2.85 / -6.99%
|
41.45
|
41.95
|
37.95
|
37.95
|
40.24
|
30.53
|
5,098,100
|
|
|
4/18/2022
|
-2.30 / -5.34%
|
43.00
|
43.00
|
40.20
|
40.80
|
41.20
|
32.82
|
5,271,100
|
|
|
4/15/2022
|
-0.40 / -0.92%
|
43.50
|
44.00
|
43.00
|
43.10
|
43.49
|
34.67
|
2,924,000
|
|
|
4/14/2022
|
+1.10 / +2.59%
|
43.00
|
44.20
|
42.20
|
43.50
|
43.22
|
34.99
|
5,050,800
|
|
|
4/13/2022
|
+0.60 / +1.44%
|
41.85
|
42.40
|
40.20
|
42.40
|
41.43
|
34.11
|
7,490,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|