|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
19.50
+0.05/+0.26%
3:05:01 PM
|
|
|
|
Closing price on 5/14/2018
|
|
| Open |
22.00 |
| High |
22.25 |
| Low |
21.40 |
| Volume |
341,440 |
| Split-adjusted Price |
10.18 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2018
|
-0.30 / -1.36%
|
22.00
|
22.25
|
21.40
|
21.70
|
21.82
|
10.18
|
341,440
|
|
|
5/11/2018
|
-0.40 / -1.79%
|
22.00
|
22.40
|
21.50
|
22.00
|
21.80
|
10.33
|
282,260
|
|
|
5/10/2018
|
-0.30 / -1.32%
|
22.90
|
22.90
|
22.00
|
22.40
|
22.46
|
10.51
|
397,540
|
|
|
5/9/2018
|
+1.40 / +6.57%
|
21.30
|
22.75
|
20.60
|
22.70
|
22.39
|
10.65
|
916,200
|
|
|
5/8/2018
|
+1.10 / +5.45%
|
20.40
|
21.40
|
20.20
|
21.30
|
20.92
|
10.00
|
344,810
|
|
|
5/7/2018
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.00
|
20.20
|
20.13
|
9.48
|
397,820
|
|
|
5/4/2018
|
-0.40 / -1.94%
|
20.60
|
20.60
|
19.80
|
20.20
|
20.19
|
9.48
|
248,350
|
|
|
5/3/2018
|
-0.80 / -3.74%
|
21.40
|
21.40
|
19.95
|
20.60
|
20.41
|
9.67
|
341,480
|
|
|
5/2/2018
|
-1.60 / -6.96%
|
23.00
|
23.00
|
21.40
|
21.40
|
21.70
|
10.04
|
256,070
|
|
|
4/27/2018
|
+1.30 / +5.99%
|
21.70
|
23.00
|
21.20
|
23.00
|
21.84
|
10.79
|
472,070
|
|
|
4/26/2018
|
-1.00 / -4.41%
|
22.70
|
23.00
|
21.70
|
21.70
|
22.60
|
10.18
|
309,970
|
|
|
4/24/2018
|
-0.40 / -1.73%
|
23.10
|
23.15
|
22.40
|
22.70
|
22.90
|
10.65
|
440,540
|
|
|
4/23/2018
|
-1.45 / -5.91%
|
24.50
|
24.85
|
23.10
|
23.10
|
23.89
|
10.84
|
179,340
|
|
|
4/20/2018
|
+1.15 / +4.91%
|
23.15
|
24.90
|
23.15
|
24.55
|
24.42
|
11.52
|
413,550
|
|
|
4/19/2018
|
-1.10 / -4.49%
|
24.20
|
24.40
|
23.20
|
23.40
|
23.73
|
10.98
|
568,230
|
|
|
4/18/2018
|
-1.10 / -4.30%
|
25.60
|
25.60
|
24.50
|
24.50
|
25.00
|
11.50
|
275,980
|
|
|
4/17/2018
|
+0.40 / +1.59%
|
25.00
|
25.60
|
25.00
|
25.60
|
25.28
|
12.01
|
343,570
|
|
|
4/16/2018
|
-1.45 / -5.44%
|
26.40
|
26.50
|
24.80
|
25.20
|
24.92
|
11.83
|
947,480
|
|
|
4/13/2018
|
-0.50 / -1.84%
|
27.50
|
27.80
|
26.50
|
26.65
|
26.86
|
12.51
|
214,160
|
|
|
4/12/2018
|
-0.15 / -0.55%
|
27.20
|
27.95
|
26.40
|
27.15
|
27.09
|
12.74
|
192,410
|
|
|
4/11/2018
|
-0.65 / -2.33%
|
28.10
|
28.10
|
27.30
|
27.30
|
27.73
|
12.81
|
318,890
|
|
|
4/10/2018
|
-0.55 / -1.93%
|
28.80
|
28.80
|
27.90
|
27.95
|
28.04
|
13.12
|
521,200
|
|
|
4/9/2018
|
-1.60 / -5.32%
|
29.50
|
29.90
|
28.40
|
28.50
|
28.67
|
13.38
|
728,070
|
|
|
4/6/2018
|
+0.35 / +1.18%
|
29.20
|
31.00
|
29.20
|
30.10
|
30.14
|
14.13
|
256,090
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|