|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
19.45
+0.10/+0.52%
3:05:01 PM
|
|
|
|
Closing price on 6/1/2020
|
|
| Open |
7.70 |
| High |
7.98 |
| Low |
7.70 |
| Volume |
3,767,720 |
| Split-adjusted Price |
5.22 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2020
|
+0.27 / +3.52%
|
7.70
|
7.98
|
7.70
|
7.95
|
7.88
|
5.22
|
3,767,720
|
|
|
5/29/2020
|
-0.03 / -0.39%
|
7.71
|
7.80
|
7.68
|
7.68
|
7.71
|
5.05
|
3,204,170
|
|
|
5/28/2020
|
-0.01 / -0.13%
|
7.70
|
7.82
|
7.70
|
7.71
|
7.74
|
5.07
|
3,088,300
|
|
|
5/27/2020
|
-0.01 / -0.13%
|
7.74
|
7.82
|
7.68
|
7.72
|
7.75
|
5.07
|
5,345,620
|
|
|
5/26/2020
|
+0.03 / +0.39%
|
7.90
|
7.90
|
7.66
|
7.73
|
7.75
|
5.08
|
2,691,160
|
|
|
5/25/2020
|
+0.26 / +3.49%
|
7.60
|
7.91
|
7.57
|
7.70
|
7.76
|
5.06
|
5,025,600
|
|
|
5/22/2020
|
+0.30 / +4.20%
|
7.35
|
7.46
|
7.25
|
7.44
|
7.42
|
4.89
|
6,508,610
|
|
|
5/21/2020
|
-0.03 / -0.42%
|
7.20
|
7.24
|
7.10
|
7.14
|
7.16
|
4.69
|
1,728,890
|
|
|
5/20/2020
|
-0.12 / -1.65%
|
7.29
|
7.30
|
7.00
|
7.17
|
7.21
|
4.71
|
2,352,930
|
|
|
5/19/2020
|
+0.03 / +0.41%
|
7.40
|
7.51
|
7.28
|
7.29
|
7.40
|
4.79
|
4,703,600
|
|
|
5/18/2020
|
+0.26 / +3.71%
|
7.04
|
7.38
|
6.85
|
7.26
|
7.21
|
4.77
|
4,380,380
|
|
|
5/15/2020
|
-0.25 / -3.45%
|
7.23
|
7.27
|
6.90
|
7.00
|
7.12
|
4.60
|
2,391,070
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|