|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
19.50
+0.05/+0.26%
3:05:01 PM
|
|
|
|
Closing price on 6/4/2018
|
|
| Open |
21.40 |
| High |
22.25 |
| Low |
21.20 |
| Volume |
390,340 |
| Split-adjusted Price |
10.44 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|