|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
19.50
+0.05/+0.26%
3:05:01 PM
|
|
|
|
Closing price on 8/1/2018
|
|
| Open |
14.20 |
| High |
14.20 |
| Low |
13.95 |
| Volume |
197,730 |
| Split-adjusted Price |
9.20 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2018
|
-0.20 / -1.41%
|
14.20
|
14.20
|
13.95
|
14.00
|
14.06
|
9.20
|
197,730
|
|
|
7/31/2018
|
-0.40 / -2.74%
|
14.50
|
14.60
|
14.15
|
14.20
|
14.34
|
9.33
|
285,470
|
|
|
7/30/2018
|
+0.30 / +2.10%
|
14.30
|
15.00
|
14.00
|
14.60
|
14.44
|
9.59
|
610,920
|
|
|
7/27/2018
|
+0.30 / +2.14%
|
14.10
|
14.45
|
14.00
|
14.30
|
14.16
|
9.40
|
335,460
|
|
|
7/26/2018
|
-0.35 / -2.44%
|
14.30
|
14.40
|
14.00
|
14.00
|
14.15
|
9.20
|
197,050
|
|
|
7/25/2018
|
+0.05 / +0.35%
|
14.50
|
14.70
|
14.30
|
14.35
|
14.49
|
9.43
|
302,160
|
|
|
7/24/2018
|
-0.30 / -2.05%
|
14.10
|
14.60
|
14.10
|
14.30
|
14.42
|
9.40
|
302,470
|
|
|
7/23/2018
|
-0.50 / -3.31%
|
14.50
|
15.00
|
14.50
|
14.60
|
14.86
|
9.59
|
355,280
|
|
|
7/20/2018
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.00
|
15.10
|
15.03
|
9.92
|
293,070
|
|
|
7/19/2018
|
+0.30 / +2.03%
|
15.65
|
15.65
|
15.00
|
15.10
|
15.14
|
9.92
|
519,130
|
|
|
7/18/2018
|
+0.95 / +6.86%
|
13.90
|
14.80
|
13.90
|
14.80
|
14.64
|
9.72
|
499,340
|
|
|
7/17/2018
|
-0.05 / -0.36%
|
13.95
|
13.95
|
13.75
|
13.85
|
13.80
|
9.10
|
69,110
|
|
|
7/16/2018
|
+0.15 / +1.09%
|
13.65
|
13.90
|
13.65
|
13.90
|
13.83
|
9.13
|
200,150
|
|
|
7/13/2018
|
+0.50 / +3.77%
|
13.40
|
13.75
|
13.35
|
13.75
|
13.53
|
9.03
|
51,870
|
|
|
7/12/2018
|
+0.10 / +0.76%
|
13.20
|
13.40
|
13.10
|
13.25
|
13.28
|
8.71
|
213,860
|
|
|
7/11/2018
|
-0.55 / -4.01%
|
13.70
|
13.90
|
13.10
|
13.15
|
13.45
|
8.64
|
177,760
|
|
|
7/10/2018
|
-0.20 / -1.44%
|
14.05
|
14.05
|
13.70
|
13.70
|
13.94
|
9.00
|
42,390
|
|
|
7/9/2018
|
+0.10 / +0.72%
|
14.00
|
14.15
|
13.80
|
13.90
|
14.00
|
9.13
|
138,200
|
|
|
7/6/2018
|
+0.40 / +2.99%
|
13.85
|
13.95
|
13.40
|
13.80
|
13.77
|
9.07
|
537,150
|
|
|
7/5/2018
|
-1.00 / -6.94%
|
14.00
|
14.45
|
13.40
|
13.40
|
14.00
|
8.80
|
86,430
|
|
|
7/4/2018
|
+0.10 / +0.70%
|
14.90
|
14.90
|
14.20
|
14.40
|
14.49
|
9.46
|
69,140
|
|
|
7/3/2018
|
-0.75 / -4.98%
|
14.75
|
15.15
|
14.30
|
14.30
|
14.78
|
9.40
|
84,730
|
|
|
7/2/2018
|
-0.55 / -3.53%
|
15.80
|
15.80
|
14.65
|
15.05
|
15.04
|
9.89
|
174,650
|
|
|
6/29/2018
|
-0.40 / -2.50%
|
16.05
|
16.30
|
15.60
|
15.60
|
15.84
|
10.25
|
182,090
|
|
|
6/28/2018
|
-0.30 / -1.84%
|
16.25
|
16.45
|
15.90
|
16.00
|
16.15
|
10.51
|
219,290
|
|
|
6/27/2018
|
-0.30 / -1.81%
|
16.50
|
16.95
|
16.30
|
16.30
|
16.45
|
10.71
|
68,740
|
|
|
6/26/2018
|
-0.20 / -1.19%
|
16.50
|
16.80
|
16.45
|
16.60
|
16.59
|
10.91
|
47,030
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|