|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
13.85
+0.05/+0.36%
3:09:18 PM
|
|
|
|
Closing price on 5/7/2026
|
|
| Open |
14.50 |
| High |
14.55 |
| Low |
14.20 |
| Volume |
2,535,700 |
| Split-adjusted Price |
14.30 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2026
|
-0.05 / -0.35%
|
14.50
|
14.55
|
14.20
|
14.30
|
14.30
|
14.30
|
2,535,700
|
|
|
5/6/2026
|
+0.30 / +2.14%
|
14.10
|
14.35
|
13.90
|
14.35
|
14.10
|
14.35
|
2,932,100
|
|
|
5/5/2026
|
-0.35 / -2.43%
|
14.40
|
14.40
|
14.05
|
14.05
|
14.17
|
14.05
|
2,916,700
|
|
|
5/4/2026
|
+0.05 / +0.35%
|
14.40
|
14.65
|
14.35
|
14.40
|
14.44
|
14.40
|
2,310,900
|
|
|
4/29/2026
|
+0.05 / +0.35%
|
14.30
|
14.45
|
14.25
|
14.35
|
14.35
|
14.35
|
2,679,300
|
|
|
4/28/2026
|
-0.15 / -1.04%
|
14.40
|
14.55
|
14.30
|
14.30
|
14.41
|
14.30
|
2,966,500
|
|
|
4/24/2026
|
-0.05 / -0.34%
|
14.50
|
14.60
|
14.30
|
14.45
|
14.46
|
14.45
|
2,829,500
|
|
|
4/23/2026
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.20
|
14.50
|
14.40
|
14.50
|
5,113,500
|
|
|
4/22/2026
|
0.00 / 0.00%
|
14.65
|
14.65
|
14.45
|
14.50
|
14.54
|
14.50
|
3,161,900
|
|
|
4/21/2026
|
-0.25 / -1.69%
|
15.00
|
15.20
|
14.50
|
14.50
|
14.86
|
14.50
|
10,303,600
|
|
|
4/20/2026
|
+0.05 / +0.34%
|
14.80
|
15.10
|
14.70
|
14.75
|
14.81
|
14.75
|
3,601,200
|
|
|
4/17/2026
|
-0.10 / -0.68%
|
14.80
|
14.85
|
14.65
|
14.70
|
14.75
|
14.70
|
3,883,000
|
|
|
4/16/2026
|
0.00 / 0.00%
|
14.85
|
14.95
|
14.50
|
14.80
|
14.68
|
14.80
|
6,900,500
|
|
|
4/15/2026
|
-0.25 / -1.66%
|
15.25
|
15.35
|
14.75
|
14.80
|
15.03
|
14.80
|
7,230,800
|
|
|
4/14/2026
|
+0.95 / +6.74%
|
14.35
|
15.05
|
14.15
|
15.05
|
14.74
|
15.05
|
13,074,700
|
|
|
4/13/2026
|
-0.15 / -1.05%
|
14.00
|
14.40
|
14.00
|
14.10
|
14.16
|
14.10
|
3,459,100
|
|
|
4/10/2026
|
-0.15 / -1.04%
|
14.60
|
14.65
|
14.25
|
14.25
|
14.38
|
14.25
|
3,256,000
|
|
|
4/9/2026
|
+0.25 / +1.77%
|
14.05
|
14.65
|
13.90
|
14.40
|
14.31
|
14.40
|
7,533,600
|
|
|
4/8/2026
|
+0.60 / +4.43%
|
14.05
|
14.15
|
13.80
|
14.15
|
14.02
|
14.15
|
5,511,300
|
|
|
4/7/2026
|
+0.10 / +0.74%
|
13.45
|
13.65
|
13.40
|
13.55
|
13.51
|
13.55
|
2,066,200
|
|
|
4/6/2026
|
-0.15 / -1.10%
|
13.50
|
13.85
|
13.40
|
13.45
|
13.60
|
13.45
|
2,762,100
|
|
|
4/3/2026
|
-0.20 / -1.45%
|
14.00
|
14.00
|
13.60
|
13.60
|
13.72
|
13.60
|
2,199,600
|
|
|
4/2/2026
|
-0.10 / -0.72%
|
13.80
|
14.20
|
13.70
|
13.80
|
13.88
|
13.80
|
5,846,600
|
|
|
4/1/2026
|
+0.05 / +0.36%
|
14.15
|
14.15
|
13.85
|
13.90
|
13.96
|
13.90
|
2,983,400
|
|
|
3/31/2026
|
-0.05 / -0.36%
|
14.05
|
14.15
|
13.80
|
13.85
|
13.95
|
13.85
|
3,555,300
|
|
|
3/30/2026
|
+0.10 / +0.72%
|
13.40
|
14.10
|
13.35
|
13.90
|
13.82
|
13.90
|
4,607,200
|
|
|
3/27/2026
|
+0.45 / +3.37%
|
13.45
|
13.80
|
13.30
|
13.80
|
13.56
|
13.80
|
3,679,600
|
|
|
3/26/2026
|
-0.05 / -0.37%
|
13.50
|
13.70
|
13.35
|
13.35
|
13.49
|
13.35
|
3,367,400
|
|
|
3/25/2026
|
+0.25 / +1.90%
|
13.25
|
13.50
|
13.25
|
13.40
|
13.37
|
13.40
|
2,835,800
|
|
|
3/24/2026
|
+0.30 / +2.33%
|
13.30
|
13.40
|
13.05
|
13.15
|
13.23
|
13.15
|
3,255,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|