|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
19.55
+0.20/+1.03%
12:45:01 PM
|
|
|
|
Closing price on 8/25/2020
|
|
| Open |
7.00 |
| High |
7.01 |
| Low |
6.92 |
| Volume |
1,129,410 |
| Split-adjusted Price |
4.55 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2020
|
0.00 / 0.00%
|
7.00
|
7.01
|
6.92
|
6.93
|
6.94
|
4.55
|
1,129,410
|
|
|
8/24/2020
|
0.00 / 0.00%
|
7.00
|
7.02
|
6.93
|
6.93
|
6.95
|
4.55
|
2,012,390
|
|
|
8/21/2020
|
+0.08 / +1.17%
|
6.80
|
6.93
|
6.80
|
6.93
|
6.90
|
4.55
|
919,020
|
|
|
8/20/2020
|
-0.04 / -0.58%
|
6.90
|
6.90
|
6.82
|
6.85
|
6.87
|
4.50
|
683,760
|
|
|
8/19/2020
|
-0.03 / -0.43%
|
6.92
|
6.98
|
6.89
|
6.89
|
6.92
|
4.53
|
948,650
|
|
|
8/18/2020
|
+0.12 / +1.76%
|
6.75
|
6.97
|
6.75
|
6.92
|
6.86
|
4.55
|
2,332,070
|
|
|
8/17/2020
|
+0.14 / +2.10%
|
6.78
|
6.80
|
6.66
|
6.80
|
6.73
|
4.47
|
391,150
|
|
|
8/14/2020
|
-0.10 / -1.48%
|
6.76
|
6.80
|
6.64
|
6.66
|
6.70
|
4.38
|
752,470
|
|
|
8/13/2020
|
-0.04 / -0.59%
|
6.83
|
6.83
|
6.75
|
6.76
|
6.78
|
4.44
|
1,008,080
|
|
|
8/12/2020
|
0.00 / 0.00%
|
6.80
|
6.95
|
6.77
|
6.80
|
6.83
|
4.47
|
569,230
|
|
|
8/11/2020
|
-0.20 / -2.86%
|
7.00
|
7.10
|
6.66
|
6.80
|
6.84
|
4.47
|
1,834,810
|
|
|
8/10/2020
|
+0.05 / +0.72%
|
6.95
|
7.15
|
6.95
|
7.00
|
7.06
|
4.60
|
1,045,650
|
|
|
8/7/2020
|
+0.08 / +1.16%
|
6.90
|
7.07
|
6.80
|
6.95
|
6.95
|
4.57
|
992,710
|
|
|
8/6/2020
|
0.00 / 0.00%
|
6.87
|
6.90
|
6.75
|
6.87
|
6.85
|
4.51
|
768,060
|
|
|
8/5/2020
|
+0.37 / +5.69%
|
6.50
|
6.87
|
6.50
|
6.87
|
6.74
|
4.51
|
1,360,210
|
|
|
8/4/2020
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.48
|
6.50
|
6.56
|
4.27
|
1,086,910
|
|
|
8/3/2020
|
+0.31 / +5.01%
|
6.30
|
6.55
|
6.20
|
6.50
|
6.41
|
4.27
|
1,469,150
|
|
|
7/31/2020
|
-0.11 / -1.75%
|
6.07
|
6.27
|
6.07
|
6.19
|
6.19
|
4.07
|
355,600
|
|
|
7/30/2020
|
+0.06 / +0.96%
|
6.24
|
6.40
|
6.24
|
6.30
|
6.34
|
4.14
|
380,310
|
|
|
7/29/2020
|
-0.16 / -2.50%
|
6.35
|
6.35
|
6.11
|
6.24
|
6.19
|
4.10
|
848,200
|
|
|
7/28/2020
|
+0.30 / +4.92%
|
5.75
|
6.40
|
5.75
|
6.40
|
6.17
|
4.21
|
1,156,660
|
|
|
7/27/2020
|
-0.45 / -6.87%
|
6.11
|
6.35
|
6.10
|
6.10
|
6.14
|
4.01
|
2,048,490
|
|
|
7/24/2020
|
-0.49 / -6.96%
|
7.05
|
7.05
|
6.55
|
6.55
|
6.68
|
4.30
|
2,646,840
|
|
|
7/23/2020
|
-0.07 / -0.98%
|
7.11
|
7.13
|
7.00
|
7.04
|
7.05
|
4.63
|
587,850
|
|
|
7/22/2020
|
+0.04 / +0.57%
|
7.07
|
7.20
|
7.07
|
7.11
|
7.15
|
4.67
|
365,490
|
|
|
7/21/2020
|
-0.04 / -0.56%
|
7.11
|
7.15
|
6.95
|
7.07
|
7.06
|
4.65
|
862,870
|
|
|
7/20/2020
|
-0.10 / -1.39%
|
7.21
|
7.25
|
7.11
|
7.11
|
7.17
|
4.67
|
1,068,300
|
|
|
7/17/2020
|
+0.01 / +0.14%
|
7.20
|
7.25
|
7.17
|
7.21
|
7.21
|
4.74
|
672,910
|
|
|
7/16/2020
|
-0.05 / -0.69%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.24
|
4.73
|
615,540
|
|
|
7/15/2020
|
-0.01 / -0.14%
|
7.26
|
7.35
|
7.24
|
7.25
|
7.26
|
4.76
|
797,790
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:45:01 PM
|
|
|
|
|