|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
19.45
+0.10/+0.52%
3:05:01 PM
|
|
|
|
Closing price on 3/17/2020
|
|
| Open |
5.65 |
| High |
6.15 |
| Low |
5.65 |
| Volume |
156,870 |
| Split-adjusted Price |
4.01 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2020
|
+0.07 / +1.16%
|
5.65
|
6.15
|
5.65
|
6.10
|
6.09
|
4.01
|
156,870
|
|
|
3/16/2020
|
-0.15 / -2.43%
|
6.00
|
6.19
|
6.00
|
6.03
|
6.12
|
3.96
|
828,243
|
|
|
3/13/2020
|
-0.30 / -4.63%
|
6.03
|
6.47
|
6.03
|
6.18
|
6.04
|
4.06
|
2,303,650
|
|
|
3/12/2020
|
-0.48 / -6.90%
|
6.51
|
6.64
|
6.48
|
6.48
|
6.51
|
4.26
|
758,250
|
|
|
3/11/2020
|
-0.42 / -5.69%
|
7.38
|
7.45
|
6.90
|
6.96
|
7.22
|
4.57
|
621,580
|
|
|
3/10/2020
|
-0.16 / -2.12%
|
7.02
|
7.50
|
7.02
|
7.38
|
7.13
|
4.85
|
499,100
|
|
|
3/9/2020
|
-0.56 / -6.91%
|
7.54
|
7.65
|
7.54
|
7.54
|
7.54
|
4.95
|
643,140
|
|
|
3/6/2020
|
-0.15 / -1.82%
|
8.25
|
8.25
|
8.10
|
8.10
|
8.18
|
5.32
|
520,560
|
|
|
3/5/2020
|
+0.03 / +0.36%
|
8.25
|
8.35
|
8.25
|
8.25
|
8.30
|
5.42
|
658,190
|
|
|
3/4/2020
|
-0.07 / -0.84%
|
8.25
|
8.30
|
8.22
|
8.22
|
8.25
|
5.40
|
881,410
|
|
|
3/3/2020
|
0.00 / 0.00%
|
8.29
|
8.45
|
8.28
|
8.29
|
8.31
|
5.45
|
732,870
|
|
|
3/2/2020
|
0.00 / 0.00%
|
8.26
|
8.35
|
8.18
|
8.29
|
8.29
|
5.45
|
731,490
|
|
|
2/28/2020
|
-0.22 / -2.59%
|
8.51
|
8.51
|
8.26
|
8.29
|
8.33
|
5.45
|
544,330
|
|
|
2/27/2020
|
+0.12 / +1.43%
|
8.32
|
8.54
|
8.26
|
8.51
|
8.43
|
5.59
|
1,207,420
|
|
|
2/26/2020
|
-0.18 / -2.10%
|
8.57
|
8.57
|
8.36
|
8.39
|
8.43
|
5.51
|
382,700
|
|
|
2/25/2020
|
0.00 / 0.00%
|
8.36
|
8.63
|
8.36
|
8.57
|
8.49
|
5.63
|
652,980
|
|
|
2/24/2020
|
-0.23 / -2.61%
|
8.36
|
8.79
|
8.36
|
8.57
|
8.59
|
5.63
|
541,490
|
|
|
2/21/2020
|
+0.12 / +1.38%
|
9.00
|
9.02
|
8.69
|
8.80
|
8.81
|
5.78
|
407,130
|
|
|
2/20/2020
|
+0.56 / +6.90%
|
8.20
|
8.68
|
8.12
|
8.68
|
8.55
|
5.70
|
1,861,430
|
|
|
2/19/2020
|
-0.01 / -0.12%
|
8.12
|
8.30
|
8.12
|
8.12
|
8.18
|
5.34
|
321,650
|
|
|
2/18/2020
|
0.00 / 0.00%
|
8.04
|
8.19
|
8.04
|
8.13
|
8.12
|
5.34
|
823,150
|
|
|
2/17/2020
|
-0.03 / -0.37%
|
8.16
|
8.30
|
8.05
|
8.13
|
8.14
|
5.34
|
335,680
|
|
|
2/14/2020
|
-0.01 / -0.12%
|
8.07
|
8.23
|
8.07
|
8.16
|
8.16
|
5.36
|
115,390
|
|
|
2/13/2020
|
+0.03 / +0.37%
|
8.25
|
8.25
|
8.03
|
8.17
|
8.07
|
5.37
|
166,210
|
|
|
2/12/2020
|
+0.11 / +1.37%
|
8.03
|
8.26
|
8.03
|
8.14
|
8.11
|
5.35
|
228,950
|
|
|
2/11/2020
|
-0.12 / -1.47%
|
8.15
|
8.40
|
8.03
|
8.03
|
8.12
|
5.28
|
204,380
|
|
|
2/10/2020
|
+0.12 / +1.49%
|
8.00
|
8.22
|
7.90
|
8.15
|
8.14
|
5.36
|
608,010
|
|
|
2/7/2020
|
-0.14 / -1.71%
|
8.17
|
8.28
|
7.97
|
8.03
|
8.12
|
5.28
|
224,010
|
|
|
2/6/2020
|
+0.37 / +4.74%
|
7.90
|
8.25
|
7.84
|
8.17
|
8.12
|
5.37
|
398,370
|
|
|
2/5/2020
|
-0.10 / -1.27%
|
8.00
|
8.20
|
7.80
|
7.80
|
7.87
|
5.13
|
307,880
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|