|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
19.50
+0.05/+0.26%
3:05:01 PM
|
|
|
|
Closing price on 7/20/2023
|
|
| Open |
19.00 |
| High |
19.30 |
| Low |
18.80 |
| Volume |
8,884,900 |
| Split-adjusted Price |
19.20 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2023
|
+0.15 / +0.79%
|
19.00
|
19.30
|
18.80
|
19.20
|
19.04
|
19.20
|
8,884,900
|
|
|
7/19/2023
|
-0.05 / -0.26%
|
19.20
|
19.30
|
18.90
|
19.05
|
19.08
|
19.05
|
10,621,900
|
|
|
7/18/2023
|
-0.35 / -1.80%
|
19.40
|
19.40
|
19.05
|
19.10
|
19.19
|
19.10
|
8,957,300
|
|
|
7/17/2023
|
+0.10 / +0.52%
|
19.55
|
19.80
|
19.30
|
19.45
|
19.56
|
19.45
|
6,968,600
|
|
|
7/14/2023
|
+0.70 / +3.75%
|
18.85
|
19.35
|
18.70
|
19.35
|
19.08
|
19.35
|
14,633,000
|
|
|
7/13/2023
|
+0.05 / +0.27%
|
18.90
|
18.95
|
18.60
|
18.65
|
18.68
|
18.65
|
5,104,700
|
|
|
7/12/2023
|
-0.05 / -0.27%
|
18.75
|
18.80
|
18.25
|
18.60
|
18.48
|
18.60
|
8,857,500
|
|
|
7/11/2023
|
-0.15 / -0.80%
|
18.75
|
18.95
|
18.55
|
18.65
|
18.74
|
18.65
|
11,051,000
|
|
|
7/10/2023
|
+0.40 / +2.17%
|
18.55
|
18.90
|
18.40
|
18.80
|
18.61
|
18.80
|
11,239,900
|
|
|
7/7/2023
|
+0.90 / +5.14%
|
17.40
|
18.45
|
17.20
|
18.40
|
17.94
|
18.40
|
15,473,500
|
|
|
7/6/2023
|
-0.20 / -1.13%
|
17.70
|
17.90
|
17.20
|
17.50
|
17.50
|
17.50
|
8,693,000
|
|
|
7/5/2023
|
+0.20 / +1.14%
|
17.65
|
18.10
|
17.45
|
17.70
|
17.72
|
17.70
|
18,043,300
|
|
|
7/4/2023
|
+0.30 / +1.74%
|
17.25
|
17.50
|
17.05
|
17.50
|
17.24
|
17.50
|
10,700,500
|
|
|
7/3/2023
|
-0.05 / -0.29%
|
17.40
|
17.40
|
17.20
|
17.20
|
17.28
|
17.20
|
4,938,200
|
|
|
6/30/2023
|
0.00 / 0.00%
|
17.15
|
17.35
|
17.10
|
17.25
|
17.22
|
17.25
|
5,679,600
|
|
|
6/29/2023
|
-0.90 / -4.96%
|
18.15
|
18.20
|
17.25
|
17.25
|
17.57
|
17.25
|
14,871,200
|
|
|
6/28/2023
|
+0.10 / +0.55%
|
18.05
|
18.35
|
18.00
|
18.15
|
18.18
|
18.15
|
10,928,300
|
|
|
6/27/2023
|
-0.05 / -0.28%
|
18.25
|
18.25
|
17.75
|
18.05
|
17.94
|
18.05
|
7,499,300
|
|
|
6/26/2023
|
-0.10 / -0.55%
|
18.20
|
18.40
|
17.50
|
18.10
|
17.82
|
18.10
|
12,453,200
|
|
|
6/23/2023
|
+0.50 / +2.82%
|
17.80
|
18.25
|
17.70
|
18.20
|
17.98
|
18.20
|
16,006,500
|
|
|
6/22/2023
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.60
|
17.70
|
17.73
|
17.70
|
11,369,600
|
|
|
6/21/2023
|
+0.75 / +4.42%
|
16.90
|
17.75
|
16.85
|
17.70
|
17.33
|
17.70
|
17,537,800
|
|
|
6/20/2023
|
+0.55 / +3.35%
|
16.40
|
16.95
|
16.40
|
16.95
|
16.63
|
16.95
|
5,813,400
|
|
|
6/19/2023
|
-0.40 / -2.38%
|
16.80
|
16.80
|
16.40
|
16.40
|
16.58
|
16.40
|
7,317,600
|
|
|
6/16/2023
|
+0.05 / +0.30%
|
16.90
|
17.20
|
16.65
|
16.80
|
16.92
|
16.80
|
15,748,800
|
|
|
6/15/2023
|
-0.35 / -2.05%
|
17.10
|
17.15
|
16.65
|
16.75
|
16.91
|
16.75
|
13,479,400
|
|
|
6/14/2023
|
-0.35 / -2.01%
|
17.50
|
17.50
|
17.05
|
17.10
|
17.23
|
17.10
|
8,967,100
|
|
|
6/13/2023
|
+0.95 / +5.76%
|
16.60
|
17.60
|
16.40
|
17.45
|
17.11
|
17.45
|
21,309,000
|
|
|
6/12/2023
|
-0.20 / -1.20%
|
16.75
|
16.80
|
16.10
|
16.50
|
16.37
|
16.50
|
10,792,600
|
|
|
6/9/2023
|
+0.40 / +2.45%
|
16.40
|
16.70
|
16.15
|
16.70
|
16.38
|
16.70
|
10,673,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|