|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
13.90
+0.20/+1.46%
3:05:01 PM
|
|
|
|
Closing price on 8/6/2020
|
|
| Open |
6.87 |
| High |
6.90 |
| Low |
6.75 |
| Volume |
768,060 |
| Split-adjusted Price |
3.52 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2020
|
0.00 / 0.00%
|
6.87
|
6.90
|
6.75
|
6.87
|
6.85
|
3.52
|
768,060
|
|
|
8/5/2020
|
+0.37 / +5.69%
|
6.50
|
6.87
|
6.50
|
6.87
|
6.74
|
3.52
|
1,360,210
|
|
|
8/4/2020
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.48
|
6.50
|
6.56
|
3.33
|
1,086,910
|
|
|
8/3/2020
|
+0.31 / +5.01%
|
6.30
|
6.55
|
6.20
|
6.50
|
6.41
|
3.33
|
1,469,150
|
|
|
7/31/2020
|
-0.11 / -1.75%
|
6.07
|
6.27
|
6.07
|
6.19
|
6.19
|
3.17
|
355,600
|
|
|
7/30/2020
|
+0.06 / +0.96%
|
6.24
|
6.40
|
6.24
|
6.30
|
6.34
|
3.22
|
380,310
|
|
|
7/29/2020
|
-0.16 / -2.50%
|
6.35
|
6.35
|
6.11
|
6.24
|
6.19
|
3.19
|
848,200
|
|
|
7/28/2020
|
+0.30 / +4.92%
|
5.75
|
6.40
|
5.75
|
6.40
|
6.17
|
3.28
|
1,156,660
|
|
|
7/27/2020
|
-0.45 / -6.87%
|
6.11
|
6.35
|
6.10
|
6.10
|
6.14
|
3.12
|
2,048,490
|
|
|
7/24/2020
|
-0.49 / -6.96%
|
7.05
|
7.05
|
6.55
|
6.55
|
6.68
|
3.35
|
2,646,840
|
|
|
7/23/2020
|
-0.07 / -0.98%
|
7.11
|
7.13
|
7.00
|
7.04
|
7.05
|
3.60
|
587,850
|
|
|
7/22/2020
|
+0.04 / +0.57%
|
7.07
|
7.20
|
7.07
|
7.11
|
7.15
|
3.64
|
365,490
|
|
|
7/21/2020
|
-0.04 / -0.56%
|
7.11
|
7.15
|
6.95
|
7.07
|
7.06
|
3.62
|
862,870
|
|
|
7/20/2020
|
-0.10 / -1.39%
|
7.21
|
7.25
|
7.11
|
7.11
|
7.17
|
3.64
|
1,068,300
|
|
|
7/17/2020
|
+0.01 / +0.14%
|
7.20
|
7.25
|
7.17
|
7.21
|
7.21
|
3.69
|
672,910
|
|
|
7/16/2020
|
-0.05 / -0.69%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.24
|
3.69
|
615,540
|
|
|
7/15/2020
|
-0.01 / -0.14%
|
7.26
|
7.35
|
7.24
|
7.25
|
7.26
|
3.71
|
797,790
|
|
|
7/14/2020
|
-0.06 / -0.82%
|
7.35
|
7.35
|
7.25
|
7.26
|
7.28
|
3.72
|
507,560
|
|
|
7/13/2020
|
+0.05 / +0.69%
|
7.27
|
7.36
|
7.26
|
7.32
|
7.31
|
3.75
|
438,300
|
|
|
7/10/2020
|
-0.08 / -1.09%
|
7.34
|
7.38
|
7.24
|
7.27
|
7.29
|
3.72
|
929,920
|
|
|
7/9/2020
|
0.00 / 0.00%
|
7.35
|
7.45
|
7.34
|
7.35
|
7.38
|
3.76
|
918,170
|
|
|
7/8/2020
|
-0.10 / -1.34%
|
7.45
|
7.46
|
7.35
|
7.35
|
7.41
|
3.76
|
839,650
|
|
|
7/7/2020
|
+0.13 / +1.78%
|
7.40
|
7.52
|
7.40
|
7.45
|
7.46
|
3.81
|
1,840,100
|
|
|
7/6/2020
|
+0.10 / +1.39%
|
7.35
|
7.38
|
7.25
|
7.32
|
7.32
|
3.75
|
885,210
|
|
|
7/3/2020
|
0.00 / 0.00%
|
7.25
|
7.25
|
7.19
|
7.22
|
7.22
|
3.70
|
706,740
|
|
|
7/2/2020
|
-0.03 / -0.41%
|
7.25
|
7.35
|
7.20
|
7.22
|
7.27
|
3.70
|
873,690
|
|
|
7/1/2020
|
+0.11 / +1.54%
|
7.05
|
7.31
|
7.05
|
7.25
|
7.19
|
3.71
|
1,301,810
|
|
|
6/30/2020
|
-0.44 / -5.80%
|
7.77
|
7.77
|
7.10
|
7.14
|
7.26
|
3.65
|
4,477,110
|
|
|
6/29/2020
|
-0.28 / -3.56%
|
7.71
|
7.75
|
7.40
|
7.58
|
7.56
|
3.88
|
1,967,940
|
|
|
6/26/2020
|
-0.06 / -0.76%
|
7.93
|
7.99
|
7.84
|
7.86
|
7.92
|
4.02
|
2,072,560
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|