|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
19.50
+0.05/+0.26%
3:05:01 PM
|
|
|
|
Closing price on 9/17/2018
|
|
| Open |
13.10 |
| High |
13.15 |
| Low |
12.95 |
| Volume |
146,480 |
| Split-adjusted Price |
8.54 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2018
|
-0.10 / -0.76%
|
13.10
|
13.15
|
12.95
|
13.00
|
13.01
|
8.54
|
146,480
|
|
|
9/14/2018
|
+0.40 / +3.15%
|
12.80
|
13.20
|
12.80
|
13.10
|
13.08
|
8.61
|
521,270
|
|
|
9/13/2018
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.55
|
12.70
|
12.60
|
8.34
|
294,410
|
|
|
9/12/2018
|
+0.10 / +0.79%
|
12.60
|
12.85
|
12.60
|
12.70
|
12.68
|
8.34
|
93,310
|
|
|
9/11/2018
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.50
|
12.60
|
12.58
|
8.28
|
130,200
|
|
|
9/10/2018
|
-0.35 / -2.70%
|
13.05
|
13.05
|
12.60
|
12.60
|
12.72
|
8.28
|
357,580
|
|
|
9/7/2018
|
+0.05 / +0.39%
|
12.90
|
13.20
|
12.90
|
12.95
|
13.02
|
8.51
|
141,580
|
|
|
9/6/2018
|
-0.05 / -0.39%
|
12.95
|
13.05
|
12.90
|
12.90
|
12.96
|
8.48
|
226,180
|
|
|
9/5/2018
|
-0.15 / -1.15%
|
13.10
|
13.20
|
12.95
|
12.95
|
13.09
|
8.51
|
185,280
|
|
|
9/4/2018
|
-0.25 / -1.87%
|
13.40
|
13.45
|
13.10
|
13.10
|
13.19
|
8.61
|
161,280
|
|
|
8/31/2018
|
0.00 / 0.00%
|
13.45
|
13.65
|
13.30
|
13.35
|
13.39
|
8.77
|
242,260
|
|
|
8/30/2018
|
+0.05 / +0.38%
|
13.45
|
13.45
|
13.30
|
13.35
|
13.36
|
8.77
|
141,770
|
|
|
8/29/2018
|
-0.10 / -0.75%
|
13.40
|
13.40
|
13.30
|
13.30
|
13.37
|
8.74
|
69,490
|
|
|
8/28/2018
|
-0.05 / -0.37%
|
13.50
|
13.50
|
13.35
|
13.40
|
13.41
|
8.80
|
133,520
|
|
|
8/27/2018
|
0.00 / 0.00%
|
13.55
|
13.60
|
13.45
|
13.45
|
13.48
|
8.84
|
177,580
|
|
|
8/24/2018
|
+0.15 / +1.13%
|
13.30
|
13.50
|
13.25
|
13.45
|
13.41
|
8.84
|
222,190
|
|
|
8/23/2018
|
+0.05 / +0.38%
|
13.30
|
13.50
|
13.25
|
13.30
|
13.31
|
8.74
|
142,920
|
|
|
8/22/2018
|
-0.10 / -0.75%
|
13.35
|
13.60
|
13.20
|
13.25
|
13.33
|
8.71
|
221,300
|
|
|
8/21/2018
|
-0.05 / -0.37%
|
13.40
|
13.60
|
13.35
|
13.35
|
13.44
|
8.77
|
145,230
|
|
|
8/20/2018
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.30
|
13.40
|
13.39
|
8.80
|
108,630
|
|
|
8/17/2018
|
-0.10 / -0.74%
|
13.50
|
13.60
|
13.40
|
13.40
|
13.47
|
8.80
|
98,100
|
|
|
8/16/2018
|
-0.10 / -0.74%
|
13.45
|
13.65
|
13.40
|
13.50
|
13.50
|
8.87
|
116,170
|
|
|
8/15/2018
|
-0.40 / -2.86%
|
14.20
|
14.20
|
13.60
|
13.60
|
13.76
|
8.94
|
134,200
|
|
|
8/14/2018
|
0.00 / 0.00%
|
13.95
|
14.10
|
13.80
|
14.00
|
13.91
|
9.20
|
160,850
|
|
|
8/13/2018
|
+0.50 / +3.70%
|
13.50
|
14.00
|
13.50
|
14.00
|
13.77
|
9.20
|
351,840
|
|
|
8/10/2018
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.40
|
13.50
|
13.45
|
8.87
|
143,240
|
|
|
8/9/2018
|
+0.20 / +1.50%
|
13.20
|
13.75
|
13.20
|
13.50
|
13.44
|
8.87
|
190,540
|
|
|
8/8/2018
|
+0.15 / +1.14%
|
13.20
|
13.40
|
13.20
|
13.30
|
13.30
|
8.74
|
692,840
|
|
|
8/7/2018
|
-0.05 / -0.38%
|
13.20
|
13.25
|
13.00
|
13.15
|
13.19
|
8.64
|
393,520
|
|
|
8/6/2018
|
-0.45 / -3.30%
|
13.80
|
13.80
|
13.15
|
13.20
|
13.36
|
8.67
|
139,860
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|