|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
19.40
-0.10/-0.51%
3:05:01 PM
|
|
|
|
Closing price on 9/12/2017
|
|
| Open |
32.50 |
| High |
32.60 |
| Low |
32.30 |
| Volume |
263,170 |
| Split-adjusted Price |
14.91 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2017
|
0.00 / 0.00%
|
32.50
|
32.60
|
32.30
|
32.60
|
32.50
|
14.91
|
263,170
|
|
|
9/11/2017
|
-0.45 / -1.36%
|
32.55
|
33.00
|
32.35
|
32.60
|
32.58
|
14.91
|
262,270
|
|
|
9/8/2017
|
-0.15 / -0.45%
|
33.15
|
33.15
|
32.60
|
33.05
|
32.99
|
15.12
|
375,290
|
|
|
9/7/2017
|
0.00 / 0.00%
|
33.50
|
33.50
|
32.80
|
33.20
|
33.15
|
15.19
|
433,350
|
|
|
9/6/2017
|
0.00 / 0.00%
|
33.25
|
33.40
|
33.00
|
33.20
|
33.09
|
15.19
|
376,850
|
|
|
9/5/2017
|
+0.10 / +0.30%
|
33.10
|
33.50
|
32.70
|
33.20
|
32.99
|
15.19
|
299,840
|
|
|
9/1/2017
|
+0.05 / +0.15%
|
33.15
|
33.20
|
31.15
|
33.10
|
33.01
|
15.14
|
596,830
|
|
|
8/31/2017
|
+0.30 / +0.92%
|
32.95
|
33.30
|
32.90
|
33.05
|
33.04
|
15.12
|
778,940
|
|
|
8/30/2017
|
+0.65 / +2.02%
|
32.20
|
32.80
|
32.10
|
32.75
|
32.50
|
14.98
|
564,580
|
|
|
8/29/2017
|
+0.85 / +2.72%
|
31.95
|
32.25
|
31.75
|
32.10
|
32.01
|
14.68
|
732,440
|
|
|
8/28/2017
|
+0.60 / +1.96%
|
30.65
|
31.70
|
30.65
|
31.25
|
31.34
|
14.30
|
282,020
|
|
|
8/25/2017
|
-0.05 / -0.16%
|
30.70
|
31.20
|
30.50
|
30.65
|
30.72
|
14.02
|
188,590
|
|
|
8/24/2017
|
-0.30 / -0.97%
|
30.70
|
31.20
|
30.70
|
30.70
|
30.84
|
14.04
|
147,660
|
|
|
8/23/2017
|
-0.30 / -0.96%
|
31.10
|
31.40
|
30.90
|
31.00
|
31.12
|
14.18
|
131,080
|
|
|
8/22/2017
|
-0.05 / -0.16%
|
31.00
|
31.50
|
31.00
|
31.30
|
31.32
|
14.32
|
277,390
|
|
|
8/21/2017
|
+0.05 / +0.16%
|
31.10
|
31.80
|
31.10
|
31.35
|
31.36
|
14.34
|
142,900
|
|
|
8/18/2017
|
+0.05 / +0.16%
|
31.40
|
31.40
|
31.00
|
31.30
|
31.18
|
14.32
|
264,320
|
|
|
8/17/2017
|
-0.65 / -2.04%
|
32.20
|
32.20
|
31.10
|
31.25
|
31.49
|
14.30
|
228,030
|
|
|
8/16/2017
|
+0.45 / +1.43%
|
31.45
|
31.90
|
31.00
|
31.90
|
31.55
|
14.59
|
284,970
|
|
|
8/15/2017
|
+0.30 / +0.96%
|
31.50
|
31.75
|
31.20
|
31.45
|
31.40
|
14.39
|
255,600
|
|
|
8/14/2017
|
+0.95 / +3.15%
|
30.50
|
31.20
|
30.50
|
31.15
|
31.02
|
14.25
|
351,410
|
|
|
8/11/2017
|
+0.10 / +0.33%
|
30.10
|
30.40
|
29.80
|
30.20
|
30.21
|
13.81
|
154,250
|
|
|
8/10/2017
|
0.00 / 0.00%
|
30.00
|
30.40
|
30.00
|
30.10
|
30.13
|
13.77
|
110,850
|
|
|
8/9/2017
|
-0.70 / -2.27%
|
30.50
|
31.00
|
30.00
|
30.10
|
30.31
|
13.77
|
221,750
|
|
|
8/8/2017
|
-0.10 / -0.32%
|
31.00
|
31.30
|
30.80
|
30.80
|
31.02
|
14.09
|
197,420
|
|
|
8/7/2017
|
+0.40 / +1.31%
|
30.50
|
30.90
|
30.45
|
30.90
|
30.65
|
14.14
|
248,650
|
|
|
8/4/2017
|
-0.25 / -0.81%
|
31.00
|
31.00
|
30.50
|
30.50
|
30.62
|
13.95
|
189,370
|
|
|
8/3/2017
|
+0.15 / +0.49%
|
30.70
|
31.00
|
30.65
|
30.75
|
30.80
|
14.07
|
289,160
|
|
|
8/2/2017
|
-1.00 / -3.16%
|
31.65
|
31.65
|
30.35
|
30.60
|
30.81
|
14.00
|
716,960
|
|
|
8/1/2017
|
-0.20 / -0.63%
|
31.60
|
32.00
|
31.45
|
31.60
|
31.63
|
14.46
|
222,080
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|