|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
19.40
-0.10/-0.51%
3:05:01 PM
|
|
|
|
Closing price on 3/28/2017
|
|
| Open |
36.20 |
| High |
36.65 |
| Low |
36.20 |
| Volume |
122,130 |
| Split-adjusted Price |
11.16 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2017
|
+0.75 / +2.09%
|
36.20
|
36.65
|
36.20
|
36.60
|
36.42
|
11.16
|
122,130
|
|
|
3/27/2017
|
-0.25 / -0.69%
|
36.10
|
36.30
|
35.85
|
35.85
|
36.11
|
10.93
|
155,510
|
|
|
3/24/2017
|
-0.20 / -0.55%
|
36.25
|
36.55
|
36.10
|
36.10
|
36.24
|
11.01
|
207,500
|
|
|
3/23/2017
|
+0.10 / +0.28%
|
36.45
|
36.45
|
36.20
|
36.30
|
36.30
|
11.07
|
49,060
|
|
|
3/22/2017
|
-0.70 / -1.90%
|
36.90
|
36.95
|
36.20
|
36.20
|
36.43
|
11.04
|
139,800
|
|
|
3/21/2017
|
+0.40 / +1.10%
|
36.40
|
36.95
|
36.40
|
36.90
|
36.56
|
11.25
|
189,860
|
|
|
3/20/2017
|
+0.65 / +1.81%
|
35.95
|
36.50
|
35.60
|
36.50
|
36.16
|
11.13
|
124,930
|
|
|
3/17/2017
|
-0.35 / -0.97%
|
35.80
|
36.50
|
35.50
|
35.85
|
35.86
|
10.93
|
86,640
|
|
|
3/16/2017
|
+0.65 / +1.83%
|
35.25
|
36.50
|
35.25
|
36.20
|
35.93
|
11.04
|
68,440
|
|
|
3/15/2017
|
-0.65 / -1.80%
|
36.05
|
36.05
|
35.55
|
35.55
|
35.77
|
10.84
|
229,730
|
|
|
3/14/2017
|
-0.50 / -1.36%
|
36.80
|
36.80
|
36.20
|
36.20
|
36.51
|
11.04
|
253,330
|
|
|
3/13/2017
|
-0.50 / -1.34%
|
37.20
|
37.30
|
36.70
|
36.70
|
37.08
|
11.19
|
207,390
|
|
|
3/10/2017
|
-0.15 / -0.40%
|
37.45
|
37.45
|
37.20
|
37.20
|
37.29
|
11.34
|
224,090
|
|
|
3/9/2017
|
+0.25 / +0.67%
|
37.30
|
37.40
|
37.20
|
37.35
|
37.29
|
11.39
|
251,520
|
|
|
3/8/2017
|
+0.40 / +1.09%
|
36.85
|
37.45
|
36.70
|
37.10
|
37.05
|
11.31
|
199,350
|
|
|
3/7/2017
|
+0.25 / +0.69%
|
36.45
|
36.85
|
36.40
|
36.70
|
36.58
|
11.19
|
188,710
|
|
|
3/6/2017
|
+0.15 / +0.41%
|
36.80
|
36.80
|
36.20
|
36.45
|
36.50
|
11.12
|
129,990
|
|
|
3/3/2017
|
-0.45 / -1.22%
|
36.30
|
36.90
|
36.25
|
36.30
|
36.34
|
11.07
|
86,510
|
|
|
3/2/2017
|
+0.45 / +1.24%
|
36.35
|
36.90
|
36.20
|
36.75
|
36.43
|
11.21
|
68,930
|
|
|
3/1/2017
|
-0.20 / -0.55%
|
36.50
|
36.50
|
36.05
|
36.30
|
36.21
|
11.07
|
135,620
|
|
|
2/28/2017
|
-1.10 / -2.93%
|
37.60
|
38.00
|
36.50
|
36.50
|
36.81
|
11.13
|
236,810
|
|
|
2/27/2017
|
+0.95 / +2.59%
|
36.65
|
37.60
|
36.55
|
37.60
|
36.91
|
11.47
|
226,310
|
|
|
2/24/2017
|
-0.35 / -0.95%
|
36.90
|
37.00
|
36.50
|
36.65
|
36.67
|
11.18
|
255,480
|
|
|
2/23/2017
|
-0.10 / -0.27%
|
36.90
|
37.50
|
36.50
|
37.00
|
36.99
|
11.28
|
222,330
|
|
|
2/22/2017
|
-0.60 / -1.59%
|
37.80
|
37.80
|
36.85
|
37.10
|
37.06
|
11.31
|
388,630
|
|
|
2/21/2017
|
+0.40 / +1.07%
|
37.30
|
37.90
|
37.20
|
37.70
|
37.64
|
11.50
|
730,500
|
|
|
2/20/2017
|
+0.10 / +0.27%
|
36.00
|
37.40
|
36.00
|
37.30
|
36.86
|
11.38
|
518,600
|
|
|
2/17/2017
|
-0.50 / -1.33%
|
36.80
|
37.50
|
36.50
|
37.20
|
36.89
|
11.34
|
591,770
|
|
|
2/16/2017
|
-0.80 / -2.08%
|
38.70
|
38.80
|
35.85
|
37.70
|
38.32
|
11.50
|
368,620
|
|
|
2/15/2017
|
-0.10 / -0.26%
|
38.60
|
38.80
|
38.40
|
38.50
|
38.51
|
11.74
|
333,080
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|