|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
13.65
-0.05/-0.36%
10:05:00 AM
|
|
|
|
Closing price on 12/20/2019
|
|
| Open |
6.77 |
| High |
6.99 |
| Low |
6.77 |
| Volume |
478,280 |
| Split-adjusted Price |
3.48 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2019
|
+0.03 / +0.44%
|
6.77
|
6.99
|
6.77
|
6.80
|
6.83
|
3.48
|
478,280
|
|
|
12/19/2019
|
+0.02 / +0.30%
|
6.75
|
6.84
|
6.71
|
6.77
|
6.77
|
3.47
|
328,150
|
|
|
12/18/2019
|
0.00 / 0.00%
|
6.55
|
6.89
|
6.55
|
6.75
|
6.75
|
3.46
|
747,970
|
|
|
12/17/2019
|
-0.24 / -3.43%
|
6.99
|
6.99
|
6.71
|
6.75
|
6.85
|
3.46
|
1,464,280
|
|
|
12/16/2019
|
-0.12 / -1.69%
|
7.11
|
7.11
|
6.97
|
6.99
|
7.03
|
3.58
|
1,114,270
|
|
|
12/13/2019
|
+0.12 / +1.72%
|
7.00
|
7.12
|
7.00
|
7.11
|
7.05
|
3.64
|
1,215,570
|
|
|
12/12/2019
|
-0.01 / -0.14%
|
6.92
|
7.02
|
6.92
|
6.99
|
6.98
|
3.58
|
514,610
|
|
|
12/11/2019
|
+0.11 / +1.60%
|
6.95
|
7.05
|
6.93
|
7.00
|
6.99
|
3.58
|
1,175,720
|
|
|
12/10/2019
|
+0.39 / +6.00%
|
6.60
|
6.89
|
6.57
|
6.89
|
6.74
|
3.53
|
1,100,280
|
|
|
12/9/2019
|
+0.21 / +3.34%
|
6.37
|
6.55
|
6.29
|
6.50
|
6.46
|
3.33
|
609,750
|
|
|
12/6/2019
|
+0.09 / +1.45%
|
6.11
|
6.30
|
6.11
|
6.29
|
6.23
|
3.22
|
90,950
|
|
|
12/5/2019
|
-0.02 / -0.32%
|
6.35
|
6.35
|
6.17
|
6.20
|
6.20
|
3.17
|
63,350
|
|
|
12/4/2019
|
+0.02 / +0.32%
|
6.20
|
6.30
|
6.20
|
6.22
|
6.21
|
3.18
|
188,750
|
|
|
12/3/2019
|
+0.10 / +1.64%
|
6.15
|
6.35
|
6.12
|
6.20
|
6.21
|
3.17
|
163,290
|
|
|
12/2/2019
|
+0.04 / +0.66%
|
6.06
|
6.10
|
6.05
|
6.10
|
6.07
|
3.12
|
283,230
|
|
|
11/29/2019
|
-0.02 / -0.33%
|
6.03
|
6.16
|
6.03
|
6.06
|
6.11
|
3.10
|
41,930
|
|
|
11/28/2019
|
-0.10 / -1.62%
|
6.20
|
6.20
|
6.08
|
6.08
|
6.10
|
3.11
|
218,000
|
|
|
11/27/2019
|
+0.12 / +1.98%
|
6.08
|
6.18
|
6.08
|
6.18
|
6.11
|
3.16
|
410,430
|
|
|
11/26/2019
|
-0.04 / -0.66%
|
6.14
|
6.14
|
6.00
|
6.06
|
6.05
|
3.10
|
322,410
|
|
|
11/25/2019
|
+0.01 / +0.16%
|
6.06
|
6.11
|
6.05
|
6.10
|
6.07
|
3.12
|
1,985,200
|
|
|
11/22/2019
|
-0.09 / -1.46%
|
6.18
|
6.20
|
6.09
|
6.09
|
6.13
|
3.12
|
880,130
|
|
|
11/21/2019
|
-0.03 / -0.48%
|
6.24
|
6.24
|
6.18
|
6.18
|
6.20
|
3.16
|
2,538,880
|
|
|
11/20/2019
|
-0.03 / -0.48%
|
6.24
|
6.32
|
6.20
|
6.21
|
6.22
|
3.18
|
616,140
|
|
|
11/19/2019
|
0.00 / 0.00%
|
6.24
|
6.35
|
6.22
|
6.24
|
6.24
|
3.19
|
515,620
|
|
|
11/18/2019
|
+0.01 / +0.16%
|
6.20
|
6.29
|
6.20
|
6.24
|
6.22
|
3.19
|
750,110
|
|
|
11/15/2019
|
-0.07 / -1.11%
|
6.16
|
6.35
|
6.15
|
6.23
|
6.24
|
3.19
|
456,080
|
|
|
11/14/2019
|
-0.02 / -0.32%
|
6.37
|
6.40
|
6.30
|
6.30
|
6.32
|
3.22
|
357,960
|
|
|
11/13/2019
|
-0.09 / -1.40%
|
6.44
|
6.44
|
6.23
|
6.32
|
6.35
|
3.23
|
390,340
|
|
|
11/12/2019
|
+0.06 / +0.94%
|
6.35
|
6.44
|
6.35
|
6.41
|
6.40
|
3.28
|
564,750
|
|
|
11/11/2019
|
-0.02 / -0.31%
|
6.39
|
6.40
|
6.30
|
6.35
|
6.36
|
3.25
|
207,080
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:05:00 AM
|
|
|
|
|