|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
13.85
+0.15/+1.09%
11:05:00 AM
|
|
|
|
Closing price on 8/31/2021
|
|
| Open |
38.60 |
| High |
39.25 |
| Low |
38.00 |
| Volume |
10,667,400 |
| Split-adjusted Price |
24.09 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2021
|
+0.25 / +0.65%
|
38.60
|
39.25
|
38.00
|
38.45
|
38.81
|
24.09
|
10,667,400
|
|
|
8/30/2021
|
+1.75 / +4.80%
|
36.80
|
38.20
|
36.70
|
38.20
|
37.53
|
23.94
|
10,392,300
|
|
|
8/27/2021
|
+0.35 / +0.97%
|
35.50
|
36.75
|
35.50
|
36.45
|
36.11
|
22.84
|
6,576,100
|
|
|
8/26/2021
|
+0.30 / +0.84%
|
36.50
|
37.15
|
35.75
|
36.10
|
36.55
|
22.62
|
8,885,500
|
|
|
8/25/2021
|
+2.30 / +6.87%
|
34.00
|
35.80
|
33.40
|
35.80
|
34.92
|
22.43
|
11,048,000
|
|
|
8/24/2021
|
+0.50 / +1.52%
|
33.55
|
33.90
|
33.00
|
33.50
|
33.44
|
20.99
|
5,964,900
|
|
|
8/23/2021
|
0.00 / 0.00%
|
33.00
|
35.00
|
33.00
|
33.00
|
33.56
|
20.68
|
7,165,600
|
|
|
8/20/2021
|
-2.35 / -5.61%
|
41.55
|
41.60
|
39.10
|
39.55
|
40.37
|
20.65
|
14,050,500
|
|
|
8/19/2021
|
-0.10 / -0.24%
|
42.30
|
42.45
|
41.60
|
41.90
|
41.89
|
21.88
|
5,102,800
|
|
|
8/18/2021
|
+0.50 / +1.20%
|
41.50
|
43.00
|
41.20
|
42.00
|
42.21
|
21.93
|
8,021,500
|
|
|
8/17/2021
|
+2.00 / +5.06%
|
39.50
|
41.50
|
39.10
|
41.50
|
40.67
|
21.67
|
14,266,900
|
|
|
8/16/2021
|
+0.15 / +0.38%
|
40.20
|
40.40
|
39.25
|
39.50
|
39.69
|
20.63
|
6,420,800
|
|
|
8/13/2021
|
+0.85 / +2.21%
|
38.20
|
39.35
|
37.75
|
39.35
|
38.49
|
20.55
|
8,269,100
|
|
|
8/12/2021
|
-1.05 / -2.65%
|
39.00
|
39.70
|
38.50
|
38.50
|
38.97
|
20.10
|
9,355,000
|
|
|
8/11/2021
|
-0.30 / -0.75%
|
39.90
|
40.90
|
39.35
|
39.55
|
40.05
|
20.65
|
6,819,500
|
|
|
8/10/2021
|
+0.25 / +0.63%
|
40.40
|
40.45
|
39.10
|
39.85
|
39.66
|
20.81
|
8,217,500
|
|
|
8/9/2021
|
+1.60 / +4.21%
|
37.95
|
39.60
|
37.60
|
39.60
|
38.52
|
20.68
|
9,402,200
|
|
|
8/6/2021
|
+0.20 / +0.53%
|
37.80
|
38.50
|
37.50
|
38.00
|
37.97
|
19.84
|
7,467,000
|
|
|
8/5/2021
|
+1.60 / +4.42%
|
36.15
|
37.80
|
36.10
|
37.80
|
37.34
|
19.74
|
8,269,600
|
|
|
8/4/2021
|
+1.60 / +4.62%
|
34.80
|
36.40
|
34.70
|
36.20
|
35.73
|
18.90
|
10,982,800
|
|
|
8/3/2021
|
+0.05 / +0.14%
|
34.55
|
34.95
|
33.90
|
34.60
|
34.41
|
18.07
|
7,509,500
|
|
|
8/2/2021
|
+0.85 / +2.52%
|
33.75
|
34.95
|
33.65
|
34.55
|
34.62
|
18.04
|
6,551,400
|
|
|
7/30/2021
|
+0.50 / +1.51%
|
33.50
|
34.00
|
33.40
|
33.70
|
33.67
|
17.60
|
6,692,600
|
|
|
7/29/2021
|
+1.20 / +3.75%
|
32.25
|
33.20
|
31.95
|
33.20
|
32.48
|
17.34
|
7,744,400
|
|
|
7/28/2021
|
+0.30 / +0.95%
|
31.80
|
32.25
|
31.55
|
32.00
|
31.91
|
16.71
|
3,836,300
|
|
|
7/27/2021
|
+1.05 / +3.43%
|
31.50
|
32.25
|
31.30
|
31.70
|
31.77
|
16.55
|
5,101,500
|
|
|
7/26/2021
|
-0.85 / -2.70%
|
30.90
|
31.40
|
29.95
|
30.65
|
30.55
|
16.01
|
5,419,200
|
|
|
7/23/2021
|
-0.50 / -1.56%
|
31.80
|
32.00
|
31.20
|
31.50
|
31.58
|
16.45
|
6,524,900
|
|
|
7/22/2021
|
+0.65 / +2.07%
|
31.30
|
32.20
|
30.90
|
32.00
|
31.69
|
16.71
|
3,861,200
|
|
|
7/21/2021
|
-0.45 / -1.42%
|
32.30
|
32.45
|
31.00
|
31.35
|
31.78
|
16.37
|
3,616,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:05:00 AM
|
|
|
|
|