|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
19.50
+0.05/+0.26%
3:05:01 PM
|
|
|
|
Closing price on 12/3/2018
|
|
| Open |
7.98 |
| High |
8.13 |
| Low |
7.85 |
| Volume |
783,030 |
| Split-adjusted Price |
5.34 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2018
|
+0.53 / +6.97%
|
7.98
|
8.13
|
7.85
|
8.13
|
8.03
|
5.34
|
783,030
|
|
|
11/30/2018
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.24
|
7.60
|
7.39
|
4.99
|
537,960
|
|
|
11/29/2018
|
-0.28 / -3.60%
|
7.85
|
7.85
|
7.50
|
7.50
|
7.62
|
4.93
|
451,460
|
|
|
11/28/2018
|
-0.04 / -0.51%
|
7.80
|
7.90
|
7.50
|
7.78
|
7.76
|
5.11
|
151,880
|
|
|
11/27/2018
|
-0.13 / -1.64%
|
7.99
|
7.99
|
7.82
|
7.82
|
7.90
|
5.14
|
278,520
|
|
|
11/26/2018
|
+0.05 / +0.63%
|
7.90
|
8.00
|
7.89
|
7.95
|
7.93
|
5.22
|
914,340
|
|
|
11/23/2018
|
-0.36 / -4.36%
|
8.26
|
8.31
|
7.90
|
7.90
|
8.08
|
5.19
|
256,110
|
|
|
11/22/2018
|
+0.01 / +0.12%
|
8.25
|
8.32
|
8.25
|
8.26
|
8.29
|
5.43
|
291,330
|
|
|
11/21/2018
|
-0.05 / -0.60%
|
8.17
|
8.29
|
8.16
|
8.25
|
8.21
|
5.42
|
83,350
|
|
|
11/20/2018
|
-0.02 / -0.24%
|
8.30
|
8.34
|
8.20
|
8.30
|
8.29
|
5.45
|
90,740
|
|
|
11/19/2018
|
+0.12 / +1.46%
|
8.30
|
8.34
|
8.21
|
8.32
|
8.29
|
5.47
|
129,870
|
|
|
11/16/2018
|
+0.20 / +2.50%
|
8.00
|
8.22
|
8.00
|
8.20
|
8.17
|
5.39
|
142,540
|
|
|
11/15/2018
|
-0.17 / -2.08%
|
8.06
|
8.17
|
8.00
|
8.00
|
8.08
|
5.26
|
294,930
|
|
|
11/14/2018
|
-0.03 / -0.37%
|
8.10
|
8.29
|
8.10
|
8.17
|
8.19
|
5.37
|
351,690
|
|
|
11/13/2018
|
-0.20 / -2.38%
|
8.20
|
8.35
|
8.10
|
8.20
|
8.18
|
5.39
|
326,260
|
|
|
11/12/2018
|
-0.25 / -2.89%
|
8.33
|
8.50
|
8.33
|
8.40
|
8.44
|
5.52
|
238,780
|
|
|
11/9/2018
|
-0.37 / -4.10%
|
9.02
|
9.09
|
8.50
|
8.65
|
8.74
|
5.68
|
585,480
|
|
|
11/8/2018
|
-0.12 / -1.31%
|
9.20
|
9.30
|
9.02
|
9.02
|
9.10
|
5.93
|
500,720
|
|
|
11/7/2018
|
-0.14 / -1.51%
|
9.15
|
9.20
|
9.03
|
9.14
|
9.13
|
6.01
|
568,670
|
|
|
11/6/2018
|
+0.17 / +1.87%
|
9.11
|
9.33
|
9.06
|
9.28
|
9.25
|
6.10
|
902,360
|
|
|
11/5/2018
|
+0.48 / +5.56%
|
9.00
|
9.15
|
8.63
|
9.11
|
9.03
|
5.99
|
750,660
|
|
|
11/2/2018
|
-0.64 / -6.90%
|
9.00
|
9.15
|
8.63
|
8.63
|
8.72
|
5.67
|
3,414,820
|
|
|
11/1/2018
|
-0.69 / -6.93%
|
9.28
|
9.55
|
9.27
|
9.27
|
9.31
|
6.09
|
2,902,440
|
|
|
10/31/2018
|
-0.74 / -6.92%
|
9.96
|
9.97
|
9.96
|
9.96
|
9.96
|
6.54
|
1,586,390
|
|
|
10/30/2018
|
-0.20 / -1.83%
|
11.10
|
11.10
|
10.70
|
10.70
|
10.83
|
7.03
|
672,940
|
|
|
10/29/2018
|
-0.20 / -1.80%
|
11.20
|
11.30
|
10.80
|
10.90
|
11.07
|
7.16
|
286,240
|
|
|
10/26/2018
|
-0.30 / -2.63%
|
11.80
|
11.85
|
11.10
|
11.10
|
11.42
|
7.29
|
347,790
|
|
|
10/25/2018
|
-0.30 / -2.56%
|
11.15
|
11.45
|
11.10
|
11.40
|
11.28
|
7.49
|
609,190
|
|
|
10/24/2018
|
-0.65 / -5.26%
|
12.40
|
12.60
|
11.60
|
11.70
|
12.08
|
7.69
|
622,510
|
|
|
10/23/2018
|
-0.65 / -5.00%
|
13.00
|
13.00
|
12.10
|
12.35
|
12.56
|
8.11
|
858,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|