|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
19.40
-0.05/-0.26%
10:55:01 AM
|
|
|
|
Closing price on 5/3/2024
|
|
| Open |
22.80 |
| High |
23.20 |
| Low |
22.60 |
| Volume |
5,924,400 |
| Split-adjusted Price |
22.80 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/3/2024
|
+0.10 / +0.44%
|
22.80
|
23.20
|
22.60
|
22.80
|
22.91
|
22.80
|
5,924,400
|
|
|
5/2/2024
|
+0.80 / +3.65%
|
22.20
|
22.80
|
21.85
|
22.70
|
22.31
|
22.70
|
4,194,000
|
|
|
4/26/2024
|
-0.10 / -0.45%
|
21.80
|
22.40
|
21.55
|
21.90
|
22.02
|
21.90
|
4,579,100
|
|
|
4/25/2024
|
-0.35 / -1.57%
|
22.35
|
22.40
|
21.80
|
22.00
|
22.02
|
22.00
|
4,571,700
|
|
|
4/24/2024
|
+1.05 / +4.93%
|
21.75
|
22.50
|
21.65
|
22.35
|
22.03
|
22.35
|
6,442,200
|
|
|
4/23/2024
|
-1.55 / -6.78%
|
22.90
|
22.90
|
21.30
|
21.30
|
21.94
|
21.30
|
8,107,000
|
|
|
4/22/2024
|
+0.90 / +4.10%
|
22.50
|
22.90
|
22.25
|
22.85
|
22.53
|
22.85
|
5,579,700
|
|
|
4/19/2024
|
-1.05 / -4.57%
|
22.50
|
23.20
|
21.95
|
21.95
|
22.52
|
21.95
|
12,413,400
|
|
|
4/17/2024
|
-0.65 / -2.75%
|
23.80
|
24.10
|
23.00
|
23.00
|
23.65
|
23.00
|
8,457,100
|
|
|
4/16/2024
|
-0.40 / -1.66%
|
24.05
|
24.25
|
22.90
|
23.65
|
23.56
|
23.65
|
10,335,700
|
|
|
4/15/2024
|
-1.80 / -6.96%
|
25.70
|
26.35
|
24.05
|
24.05
|
25.46
|
24.05
|
19,269,500
|
|
|
4/12/2024
|
+0.10 / +0.39%
|
25.90
|
25.95
|
25.60
|
25.85
|
25.78
|
25.85
|
6,561,200
|
|
|
4/11/2024
|
+0.95 / +3.83%
|
24.40
|
25.95
|
24.40
|
25.75
|
25.33
|
25.75
|
9,932,800
|
|
|
4/10/2024
|
-0.30 / -1.20%
|
25.20
|
25.20
|
24.80
|
24.80
|
24.96
|
24.80
|
3,047,000
|
|
|
4/9/2024
|
+0.50 / +2.03%
|
24.60
|
25.10
|
24.60
|
25.10
|
24.92
|
25.10
|
3,880,200
|
|
|
4/8/2024
|
+0.15 / +0.61%
|
24.50
|
25.00
|
24.35
|
24.60
|
24.68
|
24.60
|
4,889,200
|
|
|
4/5/2024
|
-0.70 / -2.78%
|
24.80
|
25.15
|
24.45
|
24.45
|
24.71
|
24.45
|
10,300,900
|
|
|
4/4/2024
|
-0.35 / -1.37%
|
25.35
|
25.60
|
25.15
|
25.15
|
25.30
|
25.15
|
6,778,900
|
|
|
4/3/2024
|
-0.65 / -2.49%
|
26.25
|
26.25
|
25.50
|
25.50
|
25.92
|
25.50
|
8,560,000
|
|
|
4/2/2024
|
+0.40 / +1.55%
|
25.50
|
26.20
|
25.20
|
26.15
|
25.71
|
26.15
|
10,508,500
|
|
|
4/1/2024
|
+0.10 / +0.39%
|
25.55
|
25.75
|
25.30
|
25.75
|
25.49
|
25.75
|
7,176,300
|
|
|
3/29/2024
|
-0.45 / -1.72%
|
26.05
|
26.10
|
25.60
|
25.65
|
25.77
|
25.65
|
6,316,600
|
|
|
3/28/2024
|
+0.10 / +0.38%
|
26.10
|
26.20
|
25.75
|
26.10
|
25.91
|
26.10
|
7,275,400
|
|
|
3/27/2024
|
0.00 / 0.00%
|
26.45
|
26.75
|
25.90
|
26.00
|
26.33
|
26.00
|
11,735,900
|
|
|
3/26/2024
|
+0.70 / +2.77%
|
25.30
|
26.00
|
25.00
|
26.00
|
25.52
|
26.00
|
7,786,500
|
|
|
3/25/2024
|
-0.20 / -0.78%
|
25.60
|
26.30
|
25.10
|
25.30
|
25.64
|
25.30
|
11,822,200
|
|
|
3/22/2024
|
+0.15 / +0.59%
|
25.60
|
25.90
|
24.85
|
25.50
|
25.42
|
25.50
|
17,501,500
|
|
|
3/21/2024
|
+0.20 / +0.80%
|
25.35
|
26.15
|
25.10
|
25.35
|
25.58
|
25.35
|
16,914,800
|
|
|
3/20/2024
|
-0.05 / -0.20%
|
25.20
|
25.20
|
24.80
|
25.15
|
24.98
|
25.15
|
7,794,500
|
|
|
3/19/2024
|
+1.50 / +6.33%
|
23.95
|
25.35
|
23.65
|
25.20
|
25.05
|
25.20
|
29,215,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:55:01 AM
|
|
|
|
|