|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
19.40
-0.10/-0.51%
3:05:01 PM
|
|
|
|
Closing price on 7/29/2022
|
|
| Open |
18.00 |
| High |
18.15 |
| Low |
17.80 |
| Volume |
5,674,800 |
| Split-adjusted Price |
17.80 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2022
|
+0.10 / +0.56%
|
18.00
|
18.15
|
17.80
|
17.80
|
17.94
|
17.80
|
5,674,800
|
|
|
7/28/2022
|
+0.40 / +2.31%
|
17.70
|
18.00
|
17.55
|
17.70
|
17.73
|
17.70
|
4,790,700
|
|
|
7/27/2022
|
-0.20 / -1.14%
|
17.10
|
17.45
|
17.05
|
17.30
|
17.20
|
17.30
|
6,810,660
|
|
|
7/26/2022
|
-1.00 / -5.41%
|
18.35
|
18.70
|
17.50
|
17.50
|
18.03
|
17.50
|
11,830,500
|
|
|
7/25/2022
|
-0.75 / -3.90%
|
19.00
|
19.10
|
18.50
|
18.50
|
18.78
|
18.50
|
7,419,900
|
|
|
7/22/2022
|
-0.20 / -1.03%
|
19.35
|
19.60
|
19.20
|
19.25
|
19.41
|
19.25
|
6,988,700
|
|
|
7/21/2022
|
+0.20 / +1.04%
|
19.30
|
19.80
|
19.30
|
19.45
|
19.60
|
19.45
|
6,938,400
|
|
|
7/20/2022
|
+0.55 / +2.94%
|
18.90
|
19.55
|
18.80
|
19.25
|
19.18
|
19.25
|
11,248,100
|
|
|
7/19/2022
|
-0.60 / -3.11%
|
19.10
|
19.20
|
18.65
|
18.70
|
18.89
|
18.70
|
7,474,400
|
|
|
7/18/2022
|
-0.60 / -3.02%
|
20.10
|
20.10
|
19.10
|
19.30
|
19.57
|
19.30
|
8,208,200
|
|
|
7/15/2022
|
+0.40 / +2.05%
|
19.70
|
20.60
|
19.65
|
19.90
|
20.07
|
19.90
|
13,350,200
|
|
|
7/14/2022
|
+0.10 / +0.52%
|
19.20
|
19.60
|
18.90
|
19.50
|
19.19
|
19.50
|
6,932,800
|
|
|
7/13/2022
|
+0.10 / +0.52%
|
19.30
|
19.95
|
19.15
|
19.40
|
19.55
|
19.40
|
10,562,600
|
|
|
7/12/2022
|
+0.50 / +2.66%
|
18.80
|
19.80
|
18.50
|
19.30
|
19.09
|
19.30
|
8,622,700
|
|
|
7/11/2022
|
-0.20 / -1.05%
|
18.80
|
19.25
|
18.35
|
18.80
|
18.85
|
18.80
|
6,821,400
|
|
|
7/8/2022
|
+0.60 / +3.26%
|
18.60
|
19.25
|
18.55
|
19.00
|
18.99
|
19.00
|
8,998,800
|
|
|
7/7/2022
|
-0.10 / -0.54%
|
18.70
|
18.85
|
17.95
|
18.40
|
18.33
|
18.40
|
4,851,000
|
|
|
7/6/2022
|
-0.20 / -1.07%
|
18.40
|
19.25
|
18.10
|
18.50
|
18.78
|
18.50
|
9,761,600
|
|
|
7/5/2022
|
0.00 / 0.00%
|
18.55
|
19.45
|
18.50
|
18.70
|
19.00
|
18.70
|
12,392,900
|
|
|
7/4/2022
|
0.00 / 0.00%
|
19.00
|
19.10
|
18.50
|
18.70
|
18.73
|
18.70
|
6,406,400
|
|
|
7/1/2022
|
+0.90 / +5.06%
|
17.80
|
18.70
|
17.10
|
18.70
|
17.97
|
18.70
|
6,898,300
|
|
|
6/30/2022
|
-1.15 / -6.07%
|
18.95
|
19.45
|
17.80
|
17.80
|
18.66
|
17.80
|
8,252,200
|
|
|
6/29/2022
|
+0.75 / +4.12%
|
17.80
|
19.20
|
17.80
|
18.95
|
18.54
|
18.95
|
9,017,100
|
|
|
6/28/2022
|
-0.20 / -1.09%
|
18.40
|
18.80
|
17.95
|
18.20
|
18.30
|
18.20
|
5,288,800
|
|
|
6/27/2022
|
+1.10 / +6.36%
|
17.40
|
18.40
|
16.90
|
18.40
|
17.64
|
18.40
|
8,143,900
|
|
|
6/24/2022
|
+0.55 / +3.28%
|
16.85
|
17.90
|
16.80
|
17.30
|
17.53
|
17.30
|
7,838,600
|
|
|
6/23/2022
|
+0.25 / +1.52%
|
16.55
|
16.80
|
16.20
|
16.75
|
16.49
|
16.75
|
2,851,900
|
|
|
6/22/2022
|
+0.85 / +5.43%
|
16.15
|
16.70
|
15.75
|
16.50
|
16.42
|
16.50
|
7,632,600
|
|
|
6/21/2022
|
-1.05 / -6.29%
|
15.80
|
17.00
|
15.60
|
15.65
|
16.07
|
15.65
|
9,053,800
|
|
|
6/20/2022
|
-1.25 / -6.96%
|
17.30
|
18.30
|
16.70
|
16.70
|
16.95
|
16.70
|
10,097,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|