|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
19.50
+0.05/+0.26%
3:05:01 PM
|
|
|
|
Closing price on 4/5/2018
|
|
| Open |
30.45 |
| High |
30.70 |
| Low |
29.70 |
| Volume |
365,740 |
| Split-adjusted Price |
13.96 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2018
|
-1.05 / -3.41%
|
30.45
|
30.70
|
29.70
|
29.75
|
29.93
|
13.96
|
365,740
|
|
|
4/4/2018
|
-1.30 / -4.05%
|
32.00
|
32.00
|
30.80
|
30.80
|
31.47
|
14.46
|
424,130
|
|
|
4/3/2018
|
-0.55 / -1.68%
|
32.65
|
32.65
|
31.70
|
32.10
|
32.08
|
15.07
|
410,230
|
|
|
4/2/2018
|
+0.95 / +3.00%
|
32.50
|
32.80
|
31.85
|
32.65
|
32.63
|
15.32
|
943,510
|
|
|
3/30/2018
|
+2.05 / +6.91%
|
30.00
|
31.70
|
29.70
|
31.70
|
30.92
|
14.88
|
696,030
|
|
|
3/29/2018
|
+0.75 / +2.60%
|
28.90
|
29.85
|
28.65
|
29.65
|
29.29
|
13.92
|
338,090
|
|
|
3/28/2018
|
0.00 / 0.00%
|
28.55
|
28.90
|
28.00
|
28.90
|
28.45
|
13.56
|
383,380
|
|
|
3/27/2018
|
-0.40 / -1.37%
|
29.10
|
29.80
|
28.90
|
28.90
|
29.09
|
13.56
|
253,030
|
|
|
3/26/2018
|
-0.80 / -2.66%
|
30.10
|
30.10
|
29.20
|
29.30
|
29.59
|
13.75
|
187,150
|
|
|
3/23/2018
|
-0.80 / -2.59%
|
29.85
|
30.10
|
29.55
|
30.10
|
29.80
|
14.13
|
362,130
|
|
|
3/22/2018
|
-0.10 / -0.32%
|
31.30
|
31.35
|
30.70
|
30.90
|
30.86
|
14.50
|
100,870
|
|
|
3/21/2018
|
0.00 / 0.00%
|
31.40
|
31.40
|
30.70
|
31.00
|
30.90
|
14.55
|
139,980
|
|
|
3/20/2018
|
+0.15 / +0.49%
|
30.85
|
31.80
|
30.80
|
31.00
|
31.07
|
14.55
|
322,320
|
|
|
3/19/2018
|
-0.55 / -1.75%
|
31.25
|
31.70
|
30.80
|
30.85
|
31.02
|
14.48
|
454,400
|
|
|
3/16/2018
|
-0.60 / -1.88%
|
31.60
|
31.90
|
31.30
|
31.40
|
31.55
|
14.74
|
298,960
|
|
|
3/15/2018
|
-0.40 / -1.23%
|
32.40
|
32.45
|
31.90
|
32.00
|
32.13
|
15.02
|
180,080
|
|
|
3/14/2018
|
+1.00 / +3.18%
|
31.45
|
32.50
|
31.45
|
32.40
|
32.04
|
15.21
|
490,680
|
|
|
3/13/2018
|
-0.60 / -1.88%
|
32.00
|
32.00
|
31.10
|
31.40
|
31.32
|
14.74
|
446,200
|
|
|
3/12/2018
|
-0.60 / -1.84%
|
32.80
|
33.00
|
32.00
|
32.00
|
32.22
|
15.02
|
263,850
|
|
|
3/9/2018
|
-0.40 / -1.21%
|
33.00
|
33.50
|
32.60
|
32.60
|
32.88
|
15.30
|
295,400
|
|
|
3/8/2018
|
+0.55 / +1.69%
|
32.45
|
33.30
|
32.45
|
33.00
|
32.84
|
15.49
|
543,910
|
|
|
3/7/2018
|
-0.05 / -0.15%
|
32.10
|
32.70
|
32.10
|
32.45
|
32.43
|
15.23
|
562,010
|
|
|
3/6/2018
|
0.00 / 0.00%
|
33.50
|
33.50
|
31.80
|
32.50
|
32.26
|
15.25
|
1,079,050
|
|
|
3/5/2018
|
-1.90 / -5.52%
|
34.00
|
34.30
|
32.50
|
32.50
|
33.16
|
15.25
|
1,101,890
|
|
|
3/2/2018
|
-0.20 / -0.58%
|
34.00
|
34.40
|
33.70
|
34.40
|
33.95
|
16.14
|
686,370
|
|
|
3/1/2018
|
+1.00 / +2.98%
|
33.35
|
34.90
|
33.35
|
34.60
|
34.35
|
16.24
|
983,460
|
|
|
2/28/2018
|
-0.10 / -0.30%
|
33.70
|
34.00
|
33.50
|
33.60
|
33.64
|
15.77
|
1,166,800
|
|
|
2/27/2018
|
-1.00 / -2.88%
|
34.80
|
34.80
|
33.50
|
33.70
|
34.18
|
15.82
|
732,870
|
|
|
2/26/2018
|
-0.70 / -1.98%
|
35.50
|
35.70
|
34.50
|
34.70
|
35.04
|
16.29
|
887,960
|
|
|
2/23/2018
|
0.00 / 0.00%
|
35.40
|
35.70
|
34.90
|
35.40
|
35.20
|
16.61
|
525,950
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|