|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
19.35
+0.05/+0.26%
3:05:02 PM
|
|
|
|
Closing price on 6/17/2022
|
|
| Open |
18.20 |
| High |
18.40 |
| Low |
17.95 |
| Volume |
6,268,900 |
| Split-adjusted Price |
17.95 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2022
|
-1.30 / -6.75%
|
18.20
|
18.40
|
17.95
|
17.95
|
18.03
|
17.95
|
6,268,900
|
|
|
6/16/2022
|
-0.05 / -0.26%
|
19.95
|
20.10
|
19.20
|
19.25
|
19.67
|
19.25
|
5,895,600
|
|
|
6/15/2022
|
-1.40 / -6.76%
|
20.20
|
21.00
|
19.30
|
19.30
|
19.65
|
19.30
|
9,926,400
|
|
|
6/14/2022
|
-1.25 / -5.69%
|
21.00
|
21.75
|
20.45
|
20.70
|
21.11
|
20.70
|
9,665,400
|
|
|
6/13/2022
|
-1.65 / -6.99%
|
22.60
|
23.00
|
21.95
|
21.95
|
22.28
|
21.95
|
8,158,500
|
|
|
6/10/2022
|
-0.25 / -1.05%
|
24.00
|
24.85
|
23.55
|
23.60
|
24.25
|
23.60
|
10,220,200
|
|
|
6/9/2022
|
+1.55 / +6.95%
|
22.50
|
23.85
|
22.30
|
23.85
|
23.76
|
23.85
|
13,549,900
|
|
|
6/8/2022
|
+0.90 / +4.21%
|
22.10
|
22.30
|
21.40
|
22.30
|
21.89
|
22.30
|
5,746,200
|
|
|
6/7/2022
|
-1.30 / -5.73%
|
22.25
|
22.50
|
21.20
|
21.40
|
21.70
|
21.40
|
5,919,700
|
|
|
6/6/2022
|
-1.10 / -4.62%
|
23.80
|
24.05
|
22.50
|
22.70
|
23.44
|
22.70
|
5,012,500
|
|
|
6/3/2022
|
+0.65 / +2.81%
|
23.95
|
24.20
|
23.55
|
23.80
|
23.86
|
23.80
|
5,558,000
|
|
|
6/2/2022
|
0.00 / 0.00%
|
28.80
|
29.50
|
28.50
|
28.80
|
28.91
|
23.17
|
5,760,500
|
|
|
6/1/2022
|
-1.15 / -3.84%
|
29.95
|
30.00
|
28.50
|
28.80
|
29.05
|
23.17
|
11,375,600
|
|
|
5/31/2022
|
-1.05 / -3.39%
|
31.00
|
31.00
|
29.80
|
29.95
|
30.34
|
24.09
|
7,640,400
|
|
|
5/30/2022
|
-0.05 / -0.16%
|
31.30
|
31.30
|
30.75
|
31.00
|
30.99
|
24.94
|
5,618,900
|
|
|
5/27/2022
|
+0.95 / +3.16%
|
30.00
|
32.00
|
29.55
|
31.05
|
30.76
|
24.98
|
12,035,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|