|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
19.45
+0.10/+0.52%
3:05:01 PM
|
|
|
|
Closing price on 2/3/2020
|
|
| Open |
7.76 |
| High |
8.30 |
| Low |
7.76 |
| Volume |
783,170 |
| Split-adjusted Price |
5.20 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2020
|
-0.42 / -5.04%
|
7.76
|
8.30
|
7.76
|
7.92
|
7.82
|
5.20
|
783,170
|
|
|
1/31/2020
|
-0.50 / -5.66%
|
8.51
|
8.77
|
8.34
|
8.34
|
8.53
|
5.48
|
903,540
|
|
|
1/30/2020
|
-0.66 / -6.95%
|
9.30
|
9.80
|
8.84
|
8.84
|
9.12
|
5.81
|
814,540
|
|
|
1/22/2020
|
+0.30 / +3.26%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.31
|
6.24
|
433,340
|
|
|
1/21/2020
|
-0.01 / -0.11%
|
8.57
|
9.21
|
8.57
|
9.20
|
8.73
|
6.04
|
702,530
|
|
|
1/20/2020
|
-0.69 / -6.97%
|
9.77
|
9.89
|
9.21
|
9.21
|
9.34
|
6.05
|
2,003,870
|
|
|
1/17/2020
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.68
|
9.90
|
9.85
|
6.50
|
6,601,340
|
|
|
1/16/2020
|
+0.40 / +4.21%
|
9.50
|
10.00
|
9.50
|
9.90
|
9.87
|
6.50
|
3,753,840
|
|
|
1/15/2020
|
+0.55 / +6.15%
|
8.95
|
9.50
|
8.95
|
9.50
|
9.31
|
6.24
|
1,023,240
|
|
|
1/14/2020
|
+0.20 / +2.29%
|
8.70
|
9.00
|
8.62
|
8.95
|
8.80
|
5.88
|
1,210,630
|
|
|
1/13/2020
|
-0.20 / -2.23%
|
9.00
|
9.05
|
8.60
|
8.75
|
8.81
|
5.75
|
1,106,160
|
|
|
1/10/2020
|
+0.50 / +5.92%
|
8.85
|
9.00
|
8.61
|
8.95
|
8.87
|
5.88
|
1,194,520
|
|
|
1/9/2020
|
+0.53 / +6.69%
|
8.00
|
8.45
|
8.00
|
8.45
|
8.17
|
5.55
|
1,746,260
|
|
|
1/8/2020
|
+0.19 / +2.46%
|
7.73
|
7.93
|
7.46
|
7.92
|
7.83
|
5.20
|
1,105,340
|
|
|
1/7/2020
|
0.00 / 0.00%
|
7.73
|
7.78
|
7.65
|
7.73
|
7.69
|
5.08
|
1,282,040
|
|
|
1/6/2020
|
+0.14 / +1.84%
|
7.59
|
7.79
|
7.41
|
7.73
|
7.68
|
5.08
|
480,230
|
|
|
1/3/2020
|
+0.21 / +2.85%
|
7.55
|
7.71
|
7.55
|
7.59
|
7.63
|
4.99
|
853,560
|
|
|
1/2/2020
|
+0.48 / +6.96%
|
6.80
|
7.38
|
6.80
|
7.38
|
7.18
|
4.85
|
1,041,740
|
|
|
12/31/2019
|
0.00 / 0.00%
|
6.95
|
6.95
|
6.88
|
6.90
|
6.90
|
4.53
|
388,650
|
|
|
12/30/2019
|
+0.06 / +0.88%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.91
|
4.53
|
372,220
|
|
|
12/27/2019
|
+0.06 / +0.88%
|
6.80
|
6.88
|
6.79
|
6.84
|
6.82
|
4.49
|
280,070
|
|
|
12/26/2019
|
+0.06 / +0.89%
|
7.00
|
7.00
|
6.67
|
6.78
|
6.82
|
4.45
|
322,910
|
|
|
12/25/2019
|
+0.06 / +0.90%
|
6.66
|
6.79
|
6.66
|
6.72
|
6.75
|
4.42
|
153,550
|
|
|
12/24/2019
|
-0.01 / -0.15%
|
6.60
|
6.77
|
6.56
|
6.66
|
6.65
|
4.38
|
635,300
|
|
|
12/23/2019
|
-0.13 / -1.91%
|
6.75
|
6.90
|
6.67
|
6.67
|
6.75
|
4.38
|
1,251,510
|
|
|
12/20/2019
|
+0.03 / +0.44%
|
6.77
|
6.99
|
6.77
|
6.80
|
6.83
|
4.47
|
478,280
|
|
|
12/19/2019
|
+0.02 / +0.30%
|
6.75
|
6.84
|
6.71
|
6.77
|
6.77
|
4.45
|
328,150
|
|
|
12/18/2019
|
0.00 / 0.00%
|
6.55
|
6.89
|
6.55
|
6.75
|
6.75
|
4.44
|
747,970
|
|
|
12/17/2019
|
-0.24 / -3.43%
|
6.99
|
6.99
|
6.71
|
6.75
|
6.85
|
4.44
|
1,464,280
|
|
|
12/16/2019
|
-0.12 / -1.69%
|
7.11
|
7.11
|
6.97
|
6.99
|
7.03
|
4.59
|
1,114,270
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|