|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
19.50
+0.05/+0.26%
3:05:01 PM
|
|
|
|
Closing price on 6/25/2018
|
|
| Open |
17.40 |
| High |
17.40 |
| Low |
16.50 |
| Volume |
104,900 |
| Split-adjusted Price |
11.04 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2018
|
-0.20 / -1.18%
|
17.40
|
17.40
|
16.50
|
16.80
|
16.64
|
11.04
|
104,900
|
|
|
6/22/2018
|
+0.05 / +0.29%
|
16.65
|
17.00
|
16.60
|
17.00
|
16.90
|
11.17
|
62,310
|
|
|
6/21/2018
|
-0.05 / -0.29%
|
17.50
|
17.50
|
16.65
|
16.95
|
16.84
|
11.14
|
66,670
|
|
|
6/20/2018
|
+1.10 / +6.92%
|
15.90
|
17.00
|
15.85
|
17.00
|
16.68
|
11.17
|
254,730
|
|
|
6/19/2018
|
-0.80 / -4.79%
|
16.30
|
16.40
|
15.85
|
15.90
|
16.12
|
10.45
|
407,460
|
|
|
6/18/2018
|
-0.80 / -4.57%
|
17.50
|
17.95
|
16.70
|
16.70
|
17.42
|
10.97
|
314,810
|
|
|
6/15/2018
|
-0.40 / -2.23%
|
17.80
|
17.80
|
17.45
|
17.50
|
17.52
|
11.50
|
139,540
|
|
|
6/14/2018
|
-0.10 / -0.56%
|
17.60
|
18.10
|
17.45
|
17.90
|
17.71
|
11.76
|
327,190
|
|
|
6/13/2018
|
-0.20 / -1.10%
|
18.00
|
18.15
|
17.50
|
18.00
|
17.93
|
11.83
|
188,470
|
|
|
6/12/2018
|
+0.20 / +1.11%
|
18.30
|
18.40
|
16.80
|
18.20
|
17.37
|
11.96
|
378,200
|
|
|
6/11/2018
|
+0.45 / +2.56%
|
18.75
|
18.75
|
18.00
|
18.00
|
18.49
|
11.83
|
920,110
|
|
|
6/8/2018
|
-0.25 / -1.01%
|
24.40
|
24.65
|
23.60
|
24.55
|
24.11
|
11.52
|
845,790
|
|
|
6/7/2018
|
-0.10 / -0.40%
|
25.00
|
25.15
|
24.50
|
24.80
|
24.83
|
11.64
|
407,960
|
|
|
6/6/2018
|
+1.10 / +4.62%
|
24.50
|
25.30
|
24.30
|
24.90
|
24.78
|
11.69
|
870,140
|
|
|
6/5/2018
|
+1.55 / +6.97%
|
23.80
|
23.80
|
23.60
|
23.80
|
23.80
|
11.17
|
1,220,600
|
|
|
6/4/2018
|
+1.45 / +6.97%
|
21.40
|
22.25
|
21.20
|
22.25
|
21.84
|
10.44
|
390,340
|
|
|
6/1/2018
|
+0.40 / +1.96%
|
20.55
|
21.00
|
20.50
|
20.80
|
20.64
|
9.76
|
245,920
|
|
|
5/31/2018
|
+0.50 / +2.51%
|
19.90
|
20.60
|
19.90
|
20.40
|
20.28
|
9.57
|
317,530
|
|
|
5/30/2018
|
+0.15 / +0.76%
|
19.90
|
19.90
|
19.50
|
19.90
|
19.70
|
9.34
|
201,820
|
|
|
5/29/2018
|
+0.85 / +4.50%
|
19.60
|
20.00
|
19.00
|
19.75
|
19.58
|
9.27
|
181,210
|
|
|
5/28/2018
|
-1.40 / -6.90%
|
20.50
|
20.50
|
18.90
|
18.90
|
19.21
|
8.87
|
516,760
|
|
|
5/25/2018
|
-1.05 / -4.92%
|
21.30
|
21.30
|
20.30
|
20.30
|
20.78
|
9.53
|
188,520
|
|
|
5/24/2018
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.20
|
21.35
|
21.35
|
10.02
|
100,100
|
|
|
5/23/2018
|
0.00 / 0.00%
|
21.30
|
21.50
|
21.20
|
21.35
|
21.32
|
10.02
|
207,130
|
|
|
5/22/2018
|
+0.15 / +0.71%
|
21.40
|
22.40
|
21.00
|
21.35
|
21.53
|
10.02
|
536,200
|
|
|
5/21/2018
|
-0.10 / -0.47%
|
21.90
|
21.90
|
21.20
|
21.20
|
21.34
|
9.95
|
239,510
|
|
|
5/18/2018
|
-0.80 / -3.62%
|
22.50
|
22.50
|
21.30
|
21.30
|
21.58
|
10.00
|
158,560
|
|
|
5/17/2018
|
+0.10 / +0.45%
|
22.00
|
23.00
|
22.00
|
22.10
|
22.25
|
10.37
|
250,890
|
|
|
5/16/2018
|
+0.40 / +1.85%
|
21.40
|
22.20
|
21.35
|
22.00
|
21.73
|
10.33
|
216,520
|
|
|
5/15/2018
|
-0.10 / -0.46%
|
21.70
|
21.75
|
21.45
|
21.60
|
21.58
|
10.14
|
325,540
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|