|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
21.45
+0.25/+1.18%
3:05:02 PM
|
|
|
|
Closing price on 8/3/2021
|
|
| Open |
34.55 |
| High |
34.95 |
| Low |
33.90 |
| Volume |
7,509,500 |
| Split-adjusted Price |
23.19 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2021
|
+0.05 / +0.14%
|
34.55
|
34.95
|
33.90
|
34.60
|
34.41
|
23.19
|
7,509,500
|
|
|
8/2/2021
|
+0.85 / +2.52%
|
33.75
|
34.95
|
33.65
|
34.55
|
34.62
|
23.16
|
6,551,400
|
|
|
7/30/2021
|
+0.50 / +1.51%
|
33.50
|
34.00
|
33.40
|
33.70
|
33.67
|
22.59
|
6,692,600
|
|
|
7/29/2021
|
+1.20 / +3.75%
|
32.25
|
33.20
|
31.95
|
33.20
|
32.48
|
22.26
|
7,744,400
|
|
|
7/28/2021
|
+0.30 / +0.95%
|
31.80
|
32.25
|
31.55
|
32.00
|
31.91
|
21.45
|
3,836,300
|
|
|
7/27/2021
|
+1.05 / +3.43%
|
31.50
|
32.25
|
31.30
|
31.70
|
31.77
|
21.25
|
5,101,500
|
|
|
7/26/2021
|
-0.85 / -2.70%
|
30.90
|
31.40
|
29.95
|
30.65
|
30.55
|
20.55
|
5,419,200
|
|
|
7/23/2021
|
-0.50 / -1.56%
|
31.80
|
32.00
|
31.20
|
31.50
|
31.58
|
21.12
|
6,524,900
|
|
|
7/22/2021
|
+0.65 / +2.07%
|
31.30
|
32.20
|
30.90
|
32.00
|
31.69
|
21.45
|
3,861,200
|
|
|
7/21/2021
|
-0.45 / -1.42%
|
32.30
|
32.45
|
31.00
|
31.35
|
31.78
|
21.01
|
3,616,300
|
|
|
7/20/2021
|
+1.25 / +4.09%
|
30.60
|
32.35
|
29.90
|
31.80
|
30.83
|
21.32
|
6,981,500
|
|
|
7/19/2021
|
-2.25 / -6.86%
|
31.00
|
31.95
|
30.55
|
30.55
|
30.86
|
20.48
|
6,039,600
|
|
|
7/16/2021
|
0.00 / 0.00%
|
33.00
|
33.30
|
32.70
|
32.80
|
32.92
|
21.99
|
2,291,100
|
|
|
7/15/2021
|
+0.60 / +1.86%
|
32.10
|
32.95
|
32.05
|
32.80
|
32.56
|
21.99
|
3,461,600
|
|
|
7/14/2021
|
+0.95 / +3.04%
|
33.30
|
33.30
|
31.50
|
32.20
|
32.45
|
21.58
|
9,404,400
|
|
|
7/13/2021
|
+0.65 / +2.12%
|
31.00
|
31.50
|
30.00
|
31.25
|
30.90
|
20.95
|
4,030,500
|
|
|
7/12/2021
|
-2.30 / -6.99%
|
31.90
|
31.90
|
30.60
|
30.60
|
30.75
|
20.51
|
5,249,000
|
|
|
7/9/2021
|
-1.50 / -4.36%
|
33.70
|
34.40
|
32.10
|
32.90
|
33.37
|
22.05
|
4,829,900
|
|
|
7/8/2021
|
-0.50 / -1.43%
|
35.30
|
35.30
|
33.50
|
34.40
|
34.44
|
23.06
|
3,767,300
|
|
|
7/7/2021
|
+0.65 / +1.90%
|
34.85
|
35.50
|
33.20
|
34.90
|
34.45
|
23.39
|
5,182,900
|
|
|
7/6/2021
|
-2.55 / -6.93%
|
36.80
|
37.45
|
34.25
|
34.25
|
36.50
|
22.96
|
7,202,000
|
|
|
7/5/2021
|
+0.05 / +0.14%
|
36.75
|
37.50
|
36.20
|
36.80
|
36.76
|
24.67
|
4,689,400
|
|
|
7/2/2021
|
+0.35 / +0.96%
|
36.80
|
36.80
|
36.20
|
36.75
|
36.46
|
24.63
|
5,960,200
|
|
|
7/1/2021
|
+0.90 / +2.54%
|
35.60
|
37.20
|
35.50
|
36.40
|
36.19
|
24.40
|
9,134,500
|
|
|
6/30/2021
|
+0.05 / +0.14%
|
35.60
|
35.80
|
35.20
|
35.50
|
35.48
|
23.80
|
3,736,100
|
|
|
6/29/2021
|
-0.05 / -0.14%
|
35.60
|
36.50
|
34.75
|
35.45
|
35.48
|
23.76
|
4,968,300
|
|
|
6/28/2021
|
+2.30 / +6.93%
|
34.40
|
35.50
|
34.10
|
35.50
|
35.27
|
23.80
|
11,803,500
|
|
|
6/25/2021
|
+1.15 / +3.59%
|
32.30
|
33.20
|
32.10
|
33.20
|
32.51
|
22.26
|
5,342,300
|
|
|
6/24/2021
|
0.00 / 0.00%
|
32.50
|
32.60
|
31.90
|
32.05
|
32.22
|
21.48
|
4,286,800
|
|
|
6/23/2021
|
-0.05 / -0.16%
|
32.80
|
32.80
|
32.05
|
32.05
|
32.31
|
21.48
|
3,801,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|