|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
19.45
+0.10/+0.52%
3:05:01 PM
|
|
|
|
Closing price on 5/4/2020
|
|
| Open |
6.46 |
| High |
6.64 |
| Low |
6.40 |
| Volume |
2,342,780 |
| Split-adjusted Price |
4.30 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/30/2020
|
-0.20 / -4.08%
|
4.62
|
4.90
|
4.60
|
4.70
|
4.68
|
3.09
|
608,850
|
|
|
3/27/2020
|
0.00 / 0.00%
|
4.76
|
5.20
|
4.76
|
4.90
|
5.03
|
3.22
|
418,220
|
|
|
3/26/2020
|
+0.28 / +6.06%
|
4.74
|
4.94
|
4.69
|
4.90
|
4.77
|
3.22
|
1,251,510
|
|
|
3/25/2020
|
-0.21 / -4.35%
|
4.83
|
4.90
|
4.55
|
4.62
|
4.66
|
3.04
|
2,140,210
|
|
|
3/24/2020
|
-0.36 / -6.94%
|
4.83
|
4.90
|
4.83
|
4.83
|
4.83
|
3.17
|
1,900,300
|
|
|
3/23/2020
|
-0.39 / -6.99%
|
5.22
|
5.50
|
5.19
|
5.19
|
5.19
|
3.41
|
1,150,030
|
|
|
3/20/2020
|
-0.42 / -7.00%
|
5.90
|
5.99
|
5.58
|
5.58
|
5.65
|
3.67
|
2,327,870
|
|
|
3/19/2020
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.93
|
6.00
|
5.98
|
3.94
|
441,830
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|