|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
19.55
+0.20/+1.03%
10:35:00 AM
|
|
|
|
Closing price on 9/21/2020
|
|
| Open |
8.08 |
| High |
8.20 |
| Low |
8.01 |
| Volume |
2,530,260 |
| Split-adjusted Price |
5.26 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2020
|
0.00 / 0.00%
|
8.08
|
8.20
|
8.01
|
8.01
|
8.09
|
5.26
|
2,530,260
|
|
|
9/18/2020
|
+0.06 / +0.75%
|
7.95
|
8.05
|
7.94
|
8.01
|
7.98
|
5.26
|
2,404,360
|
|
|
9/17/2020
|
+0.02 / +0.25%
|
7.95
|
8.12
|
7.85
|
7.95
|
8.00
|
5.22
|
3,640,570
|
|
|
9/16/2020
|
0.00 / 0.00%
|
7.93
|
7.98
|
7.88
|
7.93
|
7.92
|
5.21
|
2,299,170
|
|
|
9/15/2020
|
+0.03 / +0.38%
|
8.00
|
8.08
|
7.90
|
7.93
|
7.99
|
5.21
|
2,930,630
|
|
|
9/14/2020
|
+0.25 / +3.27%
|
7.74
|
7.94
|
7.70
|
7.90
|
7.87
|
5.19
|
3,268,040
|
|
|
9/11/2020
|
-0.08 / -1.03%
|
7.71
|
7.81
|
7.63
|
7.65
|
7.72
|
5.03
|
1,513,770
|
|
|
9/10/2020
|
-0.06 / -0.77%
|
7.83
|
7.85
|
7.73
|
7.73
|
7.77
|
5.08
|
1,472,740
|
|
|
9/9/2020
|
+0.16 / +2.10%
|
7.60
|
7.82
|
7.50
|
7.79
|
7.71
|
5.12
|
1,467,400
|
|
|
9/8/2020
|
+0.09 / +1.19%
|
7.55
|
7.69
|
7.54
|
7.63
|
7.61
|
5.01
|
1,461,000
|
|
|
9/7/2020
|
+0.14 / +1.89%
|
7.40
|
7.84
|
7.40
|
7.54
|
7.62
|
4.95
|
3,397,840
|
|
|
9/4/2020
|
-0.10 / -1.33%
|
7.40
|
7.46
|
7.32
|
7.40
|
7.40
|
4.86
|
1,330,060
|
|
|
9/3/2020
|
-0.05 / -0.66%
|
7.60
|
7.65
|
7.41
|
7.50
|
7.54
|
4.93
|
2,793,140
|
|
|
9/1/2020
|
+0.08 / +1.07%
|
7.48
|
7.62
|
7.41
|
7.55
|
7.55
|
4.96
|
2,120,410
|
|
|
8/31/2020
|
-0.03 / -0.40%
|
7.50
|
7.64
|
7.44
|
7.47
|
7.51
|
4.91
|
1,870,220
|
|
|
8/28/2020
|
+0.16 / +2.18%
|
7.34
|
7.68
|
7.32
|
7.50
|
7.49
|
4.93
|
2,029,030
|
|
|
8/27/2020
|
-0.06 / -0.81%
|
7.40
|
7.41
|
7.30
|
7.34
|
7.36
|
4.82
|
1,163,990
|
|
|
8/26/2020
|
+0.47 / +6.78%
|
6.92
|
7.41
|
6.92
|
7.40
|
7.19
|
4.86
|
3,382,660
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:35:00 AM
|
|
|
|
|