|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
19.45
+0.10/+0.52%
3:05:01 PM
|
|
|
|
Closing price on 5/14/2020
|
|
| Open |
7.27 |
| High |
7.51 |
| Low |
7.15 |
| Volume |
1,526,070 |
| Split-adjusted Price |
4.76 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2020
|
-0.02 / -0.28%
|
7.27
|
7.51
|
7.15
|
7.25
|
7.38
|
4.76
|
1,526,070
|
|
|
5/13/2020
|
+0.42 / +6.13%
|
6.85
|
7.32
|
6.85
|
7.27
|
7.23
|
4.78
|
4,270,730
|
|
|
5/12/2020
|
+0.20 / +3.01%
|
6.65
|
6.88
|
6.53
|
6.85
|
6.67
|
4.50
|
3,064,490
|
|
|
5/11/2020
|
-0.01 / -0.15%
|
6.66
|
6.90
|
6.55
|
6.65
|
6.68
|
4.37
|
1,376,790
|
|
|
5/8/2020
|
-0.11 / -1.62%
|
6.80
|
6.83
|
6.66
|
6.66
|
6.73
|
4.38
|
2,009,290
|
|
|
5/7/2020
|
+0.12 / +1.80%
|
6.70
|
6.83
|
6.66
|
6.77
|
6.78
|
4.45
|
2,035,010
|
|
|
5/6/2020
|
+0.10 / +1.53%
|
6.55
|
6.67
|
6.53
|
6.65
|
6.61
|
4.37
|
1,643,470
|
|
|
5/5/2020
|
0.00 / 0.00%
|
6.55
|
6.90
|
6.53
|
6.55
|
6.57
|
4.30
|
1,226,550
|
|
|
5/4/2020
|
+0.08 / +1.24%
|
6.46
|
6.64
|
6.40
|
6.55
|
6.56
|
4.30
|
2,342,780
|
|
|
4/29/2020
|
-0.13 / -1.97%
|
6.40
|
6.50
|
6.32
|
6.47
|
6.41
|
4.25
|
1,757,340
|
|
|
4/28/2020
|
-0.06 / -0.90%
|
6.80
|
6.80
|
6.40
|
6.60
|
6.61
|
4.34
|
1,263,790
|
|
|
4/27/2020
|
+0.43 / +6.90%
|
6.60
|
6.66
|
6.50
|
6.66
|
6.65
|
4.38
|
2,943,180
|
|
|
4/24/2020
|
+0.40 / +6.86%
|
5.99
|
6.23
|
5.85
|
6.23
|
6.10
|
4.09
|
3,029,250
|
|
|
4/23/2020
|
+0.18 / +3.19%
|
6.03
|
6.03
|
5.79
|
5.83
|
5.87
|
3.83
|
769,020
|
|
|
4/22/2020
|
+0.33 / +6.20%
|
5.21
|
5.69
|
5.21
|
5.65
|
5.56
|
3.71
|
1,320,090
|
|
|
4/21/2020
|
-0.35 / -6.17%
|
5.50
|
5.55
|
5.31
|
5.32
|
5.47
|
3.50
|
969,690
|
|
|
4/20/2020
|
-0.07 / -1.22%
|
5.79
|
5.83
|
5.34
|
5.67
|
5.68
|
3.73
|
767,020
|
|
|
4/17/2020
|
+0.02 / +0.35%
|
5.84
|
5.84
|
5.68
|
5.74
|
5.74
|
3.77
|
934,470
|
|
|
4/16/2020
|
+0.10 / +1.78%
|
5.55
|
5.85
|
5.50
|
5.72
|
5.68
|
3.76
|
650,390
|
|
|
4/15/2020
|
+0.12 / +2.18%
|
5.75
|
5.75
|
5.60
|
5.62
|
5.68
|
3.69
|
939,290
|
|
|
4/14/2020
|
+0.30 / +5.77%
|
5.25
|
5.56
|
5.14
|
5.50
|
5.38
|
3.61
|
1,152,790
|
|
|
4/13/2020
|
0.00 / 0.00%
|
5.03
|
5.30
|
5.03
|
5.20
|
5.23
|
3.42
|
444,510
|
|
|
4/10/2020
|
-0.07 / -1.33%
|
5.36
|
5.36
|
5.00
|
5.20
|
5.23
|
3.42
|
498,550
|
|
|
4/9/2020
|
+0.12 / +2.33%
|
5.11
|
5.40
|
5.11
|
5.27
|
5.29
|
3.46
|
545,170
|
|
|
4/8/2020
|
+0.01 / +0.19%
|
5.13
|
5.18
|
4.95
|
5.15
|
5.11
|
3.38
|
10,006,830
|
|
|
4/7/2020
|
-0.03 / -0.58%
|
5.20
|
5.40
|
5.13
|
5.14
|
5.15
|
3.38
|
539,150
|
|
|
4/6/2020
|
+0.33 / +6.82%
|
4.90
|
5.17
|
4.90
|
5.17
|
5.15
|
3.40
|
2,229,770
|
|
|
4/3/2020
|
+0.22 / +4.76%
|
4.70
|
4.90
|
4.64
|
4.84
|
4.78
|
3.18
|
583,700
|
|
|
4/1/2020
|
+0.22 / +5.00%
|
4.38
|
4.70
|
4.38
|
4.62
|
4.62
|
3.04
|
922,390
|
|
|
3/31/2020
|
-0.30 / -6.38%
|
4.62
|
4.87
|
4.40
|
4.40
|
4.57
|
2.89
|
554,980
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|