|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
19.50
+0.05/+0.26%
3:05:01 PM
|
|
|
|
Closing price on 2/21/2019
|
|
| Open |
7.40 |
| High |
7.44 |
| Low |
7.34 |
| Volume |
498,740 |
| Split-adjusted Price |
4.86 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2019
|
-0.01 / -0.14%
|
7.40
|
7.44
|
7.34
|
7.39
|
7.40
|
4.86
|
498,740
|
|
|
2/20/2019
|
+0.09 / +1.23%
|
7.26
|
7.40
|
7.21
|
7.40
|
7.31
|
4.86
|
514,040
|
|
|
2/19/2019
|
-0.19 / -2.53%
|
7.50
|
7.50
|
7.31
|
7.31
|
7.40
|
4.80
|
487,310
|
|
|
2/18/2019
|
-0.12 / -1.57%
|
7.60
|
7.68
|
7.45
|
7.50
|
7.57
|
4.93
|
493,470
|
|
|
2/15/2019
|
+0.09 / +1.20%
|
7.43
|
7.69
|
7.40
|
7.62
|
7.59
|
5.01
|
1,079,820
|
|
|
2/14/2019
|
+0.49 / +6.96%
|
7.19
|
7.53
|
7.19
|
7.53
|
7.46
|
4.95
|
1,921,910
|
|
|
2/13/2019
|
+0.46 / +6.99%
|
6.78
|
7.04
|
6.75
|
7.04
|
6.99
|
4.63
|
1,124,020
|
|
|
2/12/2019
|
+0.43 / +6.99%
|
6.15
|
6.58
|
6.15
|
6.58
|
6.47
|
4.32
|
420,480
|
|
|
2/11/2019
|
+0.15 / +2.50%
|
6.08
|
6.15
|
6.07
|
6.15
|
6.10
|
4.04
|
163,770
|
|
|
2/1/2019
|
-0.11 / -1.80%
|
5.70
|
6.20
|
5.70
|
6.00
|
5.99
|
3.94
|
312,810
|
|
|
1/31/2019
|
-0.18 / -2.86%
|
6.15
|
6.29
|
6.08
|
6.11
|
6.15
|
4.01
|
501,950
|
|
|
1/30/2019
|
-0.06 / -0.94%
|
6.36
|
6.36
|
6.25
|
6.29
|
6.33
|
4.13
|
307,930
|
|
|
1/29/2019
|
-0.03 / -0.47%
|
6.38
|
6.40
|
6.33
|
6.35
|
6.35
|
4.17
|
199,610
|
|
|
1/28/2019
|
-0.02 / -0.31%
|
6.40
|
6.45
|
6.36
|
6.38
|
6.40
|
4.19
|
305,740
|
|
|
1/25/2019
|
0.00 / 0.00%
|
6.40
|
6.45
|
6.37
|
6.40
|
6.40
|
4.21
|
260,720
|
|
|
1/24/2019
|
-0.03 / -0.47%
|
6.42
|
6.48
|
6.40
|
6.40
|
6.43
|
4.21
|
173,370
|
|
|
1/23/2019
|
0.00 / 0.00%
|
6.46
|
6.48
|
6.40
|
6.43
|
6.41
|
4.22
|
203,620
|
|
|
1/22/2019
|
-0.07 / -1.08%
|
6.47
|
6.55
|
6.40
|
6.43
|
6.48
|
4.22
|
251,230
|
|
|
1/21/2019
|
-0.05 / -0.76%
|
6.55
|
6.56
|
6.46
|
6.50
|
6.51
|
4.27
|
133,270
|
|
|
1/18/2019
|
-0.05 / -0.76%
|
6.60
|
6.68
|
6.55
|
6.55
|
6.61
|
4.30
|
196,690
|
|
|
1/17/2019
|
-0.26 / -3.79%
|
6.86
|
6.87
|
6.60
|
6.60
|
6.70
|
4.34
|
226,660
|
|
|
1/16/2019
|
-0.14 / -2.00%
|
6.99
|
7.08
|
6.86
|
6.86
|
6.94
|
4.51
|
84,770
|
|
|
1/15/2019
|
+0.09 / +1.30%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.93
|
4.60
|
237,420
|
|
|
1/14/2019
|
-0.07 / -1.00%
|
7.00
|
7.08
|
6.91
|
6.91
|
7.00
|
4.54
|
245,880
|
|
|
1/11/2019
|
-0.02 / -0.29%
|
7.00
|
7.13
|
6.96
|
6.98
|
7.00
|
4.59
|
303,410
|
|
|
1/10/2019
|
-0.06 / -0.85%
|
7.10
|
7.17
|
7.00
|
7.00
|
7.04
|
4.60
|
113,700
|
|
|
1/9/2019
|
+0.01 / +0.14%
|
7.06
|
7.20
|
7.05
|
7.06
|
7.11
|
4.64
|
302,440
|
|
|
1/8/2019
|
0.00 / 0.00%
|
7.05
|
7.18
|
7.01
|
7.05
|
7.06
|
4.63
|
79,850
|
|
|
1/7/2019
|
0.00 / 0.00%
|
7.05
|
7.30
|
7.05
|
7.05
|
7.10
|
4.63
|
76,720
|
|
|
1/4/2019
|
-0.20 / -2.76%
|
7.25
|
7.25
|
6.82
|
7.05
|
7.00
|
4.63
|
67,540
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|