|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
19.45
+0.10/+0.52%
3:05:01 PM
|
|
|
|
Closing price on 12/5/2019
|
|
| Open |
6.35 |
| High |
6.35 |
| Low |
6.17 |
| Volume |
63,350 |
| Split-adjusted Price |
4.07 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2019
|
-0.02 / -0.32%
|
6.35
|
6.35
|
6.17
|
6.20
|
6.20
|
4.07
|
63,350
|
|
|
12/4/2019
|
+0.02 / +0.32%
|
6.20
|
6.30
|
6.20
|
6.22
|
6.21
|
4.09
|
188,750
|
|
|
12/3/2019
|
+0.10 / +1.64%
|
6.15
|
6.35
|
6.12
|
6.20
|
6.21
|
4.07
|
163,290
|
|
|
12/2/2019
|
+0.04 / +0.66%
|
6.06
|
6.10
|
6.05
|
6.10
|
6.07
|
4.01
|
283,230
|
|
|
11/29/2019
|
-0.02 / -0.33%
|
6.03
|
6.16
|
6.03
|
6.06
|
6.11
|
3.98
|
41,930
|
|
|
11/28/2019
|
-0.10 / -1.62%
|
6.20
|
6.20
|
6.08
|
6.08
|
6.10
|
3.99
|
218,000
|
|
|
11/27/2019
|
+0.12 / +1.98%
|
6.08
|
6.18
|
6.08
|
6.18
|
6.11
|
4.06
|
410,430
|
|
|
11/26/2019
|
-0.04 / -0.66%
|
6.14
|
6.14
|
6.00
|
6.06
|
6.05
|
3.98
|
322,410
|
|
|
11/25/2019
|
+0.01 / +0.16%
|
6.06
|
6.11
|
6.05
|
6.10
|
6.07
|
4.01
|
1,985,200
|
|
|
11/22/2019
|
-0.09 / -1.46%
|
6.18
|
6.20
|
6.09
|
6.09
|
6.13
|
4.00
|
880,130
|
|
|
11/21/2019
|
-0.03 / -0.48%
|
6.24
|
6.24
|
6.18
|
6.18
|
6.20
|
4.06
|
2,538,880
|
|
|
11/20/2019
|
-0.03 / -0.48%
|
6.24
|
6.32
|
6.20
|
6.21
|
6.22
|
4.08
|
616,140
|
|
|
11/19/2019
|
0.00 / 0.00%
|
6.24
|
6.35
|
6.22
|
6.24
|
6.24
|
4.10
|
515,620
|
|
|
11/18/2019
|
+0.01 / +0.16%
|
6.20
|
6.29
|
6.20
|
6.24
|
6.22
|
4.10
|
750,110
|
|
|
11/15/2019
|
-0.07 / -1.11%
|
6.16
|
6.35
|
6.15
|
6.23
|
6.24
|
4.09
|
456,080
|
|
|
11/14/2019
|
-0.02 / -0.32%
|
6.37
|
6.40
|
6.30
|
6.30
|
6.32
|
4.14
|
357,960
|
|
|
11/13/2019
|
-0.09 / -1.40%
|
6.44
|
6.44
|
6.23
|
6.32
|
6.35
|
4.15
|
390,340
|
|
|
11/12/2019
|
+0.06 / +0.94%
|
6.35
|
6.44
|
6.35
|
6.41
|
6.40
|
4.21
|
564,750
|
|
|
11/11/2019
|
-0.02 / -0.31%
|
6.39
|
6.40
|
6.30
|
6.35
|
6.36
|
4.17
|
207,080
|
|
|
11/8/2019
|
+0.07 / +1.11%
|
6.34
|
6.39
|
6.30
|
6.37
|
6.35
|
4.19
|
301,810
|
|
|
11/7/2019
|
+0.03 / +0.48%
|
6.30
|
6.34
|
6.28
|
6.30
|
6.30
|
4.14
|
290,250
|
|
|
11/6/2019
|
+0.21 / +3.47%
|
6.05
|
6.28
|
6.05
|
6.27
|
6.17
|
4.12
|
232,240
|
|
|
11/5/2019
|
0.00 / 0.00%
|
6.06
|
6.10
|
6.05
|
6.06
|
6.06
|
3.98
|
1,503,900
|
|
|
11/4/2019
|
0.00 / 0.00%
|
6.14
|
6.14
|
6.05
|
6.06
|
6.06
|
3.98
|
152,110
|
|
|
11/1/2019
|
+0.01 / +0.17%
|
6.05
|
6.08
|
6.03
|
6.06
|
6.04
|
3.98
|
144,460
|
|
|
10/31/2019
|
-0.01 / -0.17%
|
6.08
|
6.19
|
6.05
|
6.05
|
6.07
|
3.98
|
426,780
|
|
|
10/30/2019
|
-0.02 / -0.33%
|
6.00
|
6.08
|
6.00
|
6.06
|
6.04
|
3.98
|
214,580
|
|
|
10/29/2019
|
-0.08 / -1.30%
|
6.15
|
6.20
|
6.08
|
6.08
|
6.12
|
3.99
|
175,570
|
|
|
10/28/2019
|
+0.06 / +0.98%
|
6.20
|
6.25
|
6.12
|
6.16
|
6.18
|
4.05
|
121,270
|
|
|
10/25/2019
|
-0.02 / -0.33%
|
6.12
|
6.15
|
6.10
|
6.10
|
6.11
|
4.01
|
52,180
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|