|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
13.90
+0.20/+1.46%
12:35:02 PM
|
|
|
|
Closing price on 6/29/2021
|
|
| Open |
35.60 |
| High |
36.50 |
| Low |
34.75 |
| Volume |
4,968,300 |
| Split-adjusted Price |
18.51 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2021
|
-0.05 / -0.14%
|
35.60
|
36.50
|
34.75
|
35.45
|
35.48
|
18.51
|
4,968,300
|
|
|
6/28/2021
|
+2.30 / +6.93%
|
34.40
|
35.50
|
34.10
|
35.50
|
35.27
|
18.54
|
11,803,500
|
|
|
6/25/2021
|
+1.15 / +3.59%
|
32.30
|
33.20
|
32.10
|
33.20
|
32.51
|
17.34
|
5,342,300
|
|
|
6/24/2021
|
0.00 / 0.00%
|
32.50
|
32.60
|
31.90
|
32.05
|
32.22
|
16.74
|
4,286,800
|
|
|
6/23/2021
|
-0.05 / -0.16%
|
32.80
|
32.80
|
32.05
|
32.05
|
32.31
|
16.74
|
3,801,400
|
|
|
6/22/2021
|
-0.85 / -2.58%
|
33.30
|
33.50
|
32.10
|
32.10
|
33.00
|
16.76
|
3,197,700
|
|
|
6/21/2021
|
-0.30 / -0.90%
|
32.80
|
33.80
|
32.80
|
32.95
|
33.25
|
17.21
|
2,713,000
|
|
|
6/18/2021
|
+1.65 / +5.22%
|
32.50
|
33.50
|
31.85
|
33.25
|
32.78
|
17.36
|
4,447,700
|
|
|
6/17/2021
|
-0.10 / -0.32%
|
30.60
|
31.70
|
30.60
|
31.60
|
31.29
|
16.50
|
2,020,700
|
|
|
6/16/2021
|
-0.95 / -2.91%
|
32.60
|
32.75
|
31.00
|
31.70
|
32.65
|
16.55
|
2,366,600
|
|
|
6/15/2021
|
+0.10 / +0.31%
|
32.55
|
32.70
|
32.20
|
32.65
|
32.54
|
17.05
|
2,533,200
|
|
|
6/14/2021
|
+0.65 / +2.04%
|
32.60
|
32.90
|
31.90
|
32.55
|
32.60
|
17.00
|
3,247,900
|
|
|
6/11/2021
|
+1.80 / +5.98%
|
30.10
|
32.00
|
30.10
|
31.90
|
31.38
|
16.66
|
3,081,400
|
|
|
6/10/2021
|
-1.40 / -4.44%
|
31.50
|
31.90
|
30.00
|
30.10
|
31.11
|
15.72
|
3,409,300
|
|
|
6/9/2021
|
+0.05 / +0.16%
|
30.85
|
31.90
|
30.60
|
31.50
|
31.27
|
16.45
|
4,052,200
|
|
|
6/8/2021
|
-2.35 / -6.95%
|
33.00
|
33.75
|
31.45
|
31.45
|
32.36
|
16.42
|
5,429,200
|
|
|
6/7/2021
|
-1.15 / -3.29%
|
35.00
|
35.30
|
32.55
|
33.80
|
34.09
|
17.65
|
4,182,400
|
|
|
6/4/2021
|
+0.90 / +2.64%
|
34.50
|
35.00
|
34.20
|
34.95
|
34.73
|
18.25
|
3,639,800
|
|
|
6/3/2021
|
+0.35 / +1.04%
|
33.70
|
34.20
|
33.70
|
34.05
|
33.87
|
17.78
|
4,057,600
|
|
|
6/2/2021
|
+0.15 / +0.45%
|
33.00
|
34.20
|
32.35
|
33.70
|
33.53
|
17.60
|
4,939,500
|
|
|
6/1/2021
|
+0.60 / +1.82%
|
33.50
|
34.20
|
33.30
|
33.55
|
33.69
|
17.52
|
3,507,700
|
|
|
5/31/2021
|
+1.25 / +3.94%
|
32.85
|
33.00
|
32.00
|
32.95
|
32.66
|
17.21
|
5,939,800
|
|
|
5/28/2021
|
+0.40 / +1.28%
|
31.60
|
32.00
|
31.25
|
31.70
|
31.52
|
16.55
|
4,302,100
|
|
|
5/27/2021
|
-0.25 / -0.79%
|
31.45
|
32.10
|
31.10
|
31.30
|
31.63
|
16.34
|
4,380,800
|
|
|
5/26/2021
|
-0.20 / -0.63%
|
31.75
|
32.00
|
31.05
|
31.55
|
31.58
|
16.48
|
4,142,200
|
|
|
5/25/2021
|
+1.15 / +3.76%
|
30.60
|
32.00
|
30.50
|
31.75
|
31.42
|
16.58
|
6,192,300
|
|
|
5/24/2021
|
+0.10 / +0.33%
|
30.50
|
31.00
|
30.50
|
30.60
|
30.70
|
15.98
|
3,219,200
|
|
|
5/21/2021
|
-0.40 / -1.29%
|
30.30
|
30.90
|
30.10
|
30.50
|
30.43
|
15.93
|
3,521,900
|
|
|
5/20/2021
|
-0.45 / -1.44%
|
30.80
|
31.00
|
30.50
|
30.90
|
30.73
|
16.14
|
4,736,500
|
|
|
5/19/2021
|
+0.20 / +0.64%
|
31.15
|
31.90
|
31.15
|
31.35
|
31.45
|
16.37
|
5,027,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:35:01 PM
|
|
|
|
|