|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
19.35
+0.05/+0.26%
3:05:02 PM
|
|
|
|
Closing price on 9/20/2024
|
|
| Open |
21.75 |
| High |
21.90 |
| Low |
21.40 |
| Volume |
5,533,300 |
| Split-adjusted Price |
21.45 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2024
|
-0.05 / -0.23%
|
21.75
|
21.90
|
21.40
|
21.45
|
21.67
|
21.45
|
5,533,300
|
|
|
9/19/2024
|
+0.30 / +1.42%
|
21.40
|
21.80
|
21.30
|
21.50
|
21.52
|
21.50
|
6,080,200
|
|
|
9/18/2024
|
+0.10 / +0.47%
|
21.20
|
21.30
|
21.00
|
21.20
|
21.13
|
21.20
|
2,743,500
|
|
|
9/17/2024
|
+0.50 / +2.43%
|
20.60
|
21.10
|
20.60
|
21.10
|
20.79
|
21.10
|
3,915,800
|
|
|
9/16/2024
|
-0.40 / -1.90%
|
20.80
|
21.40
|
20.60
|
20.60
|
20.84
|
20.60
|
2,954,900
|
|
|
9/13/2024
|
-0.20 / -0.94%
|
21.30
|
21.30
|
21.00
|
21.00
|
21.11
|
21.00
|
2,334,400
|
|
|
9/12/2024
|
-0.20 / -0.93%
|
21.50
|
21.60
|
21.05
|
21.20
|
21.30
|
21.20
|
2,591,000
|
|
|
9/11/2024
|
+0.35 / +1.66%
|
21.20
|
21.50
|
20.80
|
21.40
|
21.24
|
21.40
|
4,059,800
|
|
|
9/10/2024
|
-0.35 / -1.64%
|
21.50
|
21.60
|
20.95
|
21.05
|
21.17
|
21.05
|
2,301,100
|
|
|
9/9/2024
|
+0.55 / +2.64%
|
21.05
|
21.70
|
21.05
|
21.40
|
21.41
|
21.40
|
4,379,600
|
|
|
9/6/2024
|
+0.15 / +0.72%
|
20.70
|
20.90
|
20.45
|
20.85
|
20.68
|
20.85
|
3,923,300
|
|
|
9/5/2024
|
-0.65 / -3.04%
|
21.50
|
21.50
|
20.65
|
20.70
|
21.02
|
20.70
|
6,464,100
|
|
|
9/4/2024
|
-0.45 / -2.06%
|
21.30
|
21.65
|
21.30
|
21.35
|
21.44
|
21.35
|
4,440,100
|
|
|
8/30/2024
|
-0.30 / -1.36%
|
22.00
|
22.15
|
21.80
|
21.80
|
21.95
|
21.80
|
3,617,700
|
|
|
8/29/2024
|
0.00 / 0.00%
|
22.05
|
22.40
|
21.95
|
22.10
|
22.12
|
22.10
|
2,379,800
|
|
|
8/28/2024
|
+0.30 / +1.38%
|
21.80
|
22.45
|
21.70
|
22.10
|
22.09
|
22.10
|
7,632,700
|
|
|
8/27/2024
|
-0.10 / -0.46%
|
22.00
|
22.00
|
21.55
|
21.80
|
21.73
|
21.80
|
3,641,400
|
|
|
8/26/2024
|
-0.25 / -1.13%
|
22.70
|
22.70
|
21.80
|
21.90
|
22.23
|
21.90
|
5,723,300
|
|
|
8/23/2024
|
+0.65 / +3.02%
|
21.40
|
22.15
|
21.10
|
22.15
|
21.65
|
22.15
|
7,390,300
|
|
|
8/22/2024
|
-0.30 / -1.38%
|
21.95
|
21.95
|
21.35
|
21.50
|
21.51
|
21.50
|
5,396,700
|
|
|
8/21/2024
|
+0.35 / +1.63%
|
21.80
|
22.10
|
21.55
|
21.80
|
21.85
|
21.80
|
5,301,600
|
|
|
8/20/2024
|
+0.30 / +1.42%
|
21.15
|
21.65
|
21.00
|
21.45
|
21.37
|
21.45
|
6,474,100
|
|
|
8/19/2024
|
+0.50 / +2.42%
|
20.80
|
21.70
|
20.75
|
21.15
|
21.35
|
21.15
|
6,230,500
|
|
|
8/16/2024
|
+0.80 / +4.03%
|
19.90
|
20.95
|
19.80
|
20.65
|
20.46
|
20.65
|
6,577,500
|
|
|
8/15/2024
|
-0.55 / -2.70%
|
20.50
|
20.50
|
19.85
|
19.85
|
20.01
|
19.85
|
4,981,500
|
|
|
8/14/2024
|
-0.40 / -1.92%
|
20.95
|
21.05
|
20.40
|
20.40
|
20.63
|
20.40
|
3,279,000
|
|
|
8/13/2024
|
-0.40 / -1.89%
|
21.20
|
21.20
|
20.60
|
20.80
|
20.80
|
20.80
|
3,051,900
|
|
|
8/12/2024
|
-0.05 / -0.24%
|
21.15
|
21.40
|
20.80
|
21.20
|
21.16
|
21.20
|
1,858,500
|
|
|
8/9/2024
|
+0.45 / +2.16%
|
20.90
|
21.25
|
20.80
|
21.25
|
21.04
|
21.25
|
2,953,500
|
|
|
8/8/2024
|
-0.05 / -0.24%
|
20.50
|
21.10
|
20.20
|
20.80
|
20.64
|
20.80
|
3,108,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|