|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
21.30
+0.10/+0.47%
1:05:00 PM
|
|
|
|
Closing price on 1/13/2017
|
|
| Open |
37.00 |
| High |
37.70 |
| Low |
37.00 |
| Volume |
119,760 |
| Split-adjusted Price |
11.30 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/13/2017
|
-0.25 / -0.67%
|
37.00
|
37.70
|
37.00
|
37.05
|
37.32
|
11.30
|
119,760
|
|
|
1/12/2017
|
-0.35 / -0.93%
|
37.90
|
37.90
|
37.25
|
37.30
|
37.47
|
11.38
|
203,470
|
|
|
1/11/2017
|
+0.15 / +0.40%
|
37.40
|
38.00
|
37.40
|
37.65
|
37.58
|
11.48
|
182,020
|
|
|
1/10/2017
|
+0.60 / +1.63%
|
37.90
|
37.90
|
37.40
|
37.50
|
37.64
|
11.44
|
450,720
|
|
|
1/9/2017
|
+0.60 / +1.65%
|
36.30
|
37.00
|
36.30
|
36.90
|
36.77
|
11.25
|
224,430
|
|
|
1/6/2017
|
-0.50 / -1.36%
|
36.90
|
37.40
|
36.30
|
36.30
|
36.94
|
11.07
|
243,300
|
|
|
1/5/2017
|
+0.30 / +0.82%
|
36.60
|
37.20
|
36.30
|
36.80
|
36.86
|
11.22
|
208,840
|
|
|
1/4/2017
|
+0.80 / +2.24%
|
35.80
|
37.00
|
35.80
|
36.50
|
36.52
|
11.13
|
231,890
|
|
|
1/3/2017
|
+0.70 / +2.00%
|
34.80
|
35.70
|
34.80
|
35.70
|
35.26
|
10.89
|
79,460
|
|
|
12/30/2016
|
+0.05 / +0.14%
|
35.15
|
35.15
|
34.90
|
35.00
|
34.99
|
10.67
|
90,220
|
|
|
12/29/2016
|
-0.15 / -0.43%
|
35.10
|
35.50
|
34.95
|
34.95
|
35.10
|
10.66
|
50,940
|
|
|
12/28/2016
|
+0.20 / +0.57%
|
34.90
|
35.30
|
34.90
|
35.10
|
35.11
|
10.70
|
128,220
|
|
|
12/27/2016
|
-0.05 / -0.14%
|
34.20
|
35.00
|
34.20
|
34.90
|
34.90
|
10.64
|
168,860
|
|
|
12/26/2016
|
-0.15 / -0.43%
|
35.00
|
35.40
|
34.95
|
34.95
|
35.11
|
10.66
|
152,530
|
|
|
12/23/2016
|
-0.30 / -0.85%
|
35.10
|
36.00
|
35.10
|
35.10
|
35.26
|
10.70
|
58,760
|
|
|
12/22/2016
|
-0.20 / -0.56%
|
35.50
|
36.20
|
35.40
|
35.40
|
35.64
|
10.80
|
269,690
|
|
|
12/21/2016
|
+0.40 / +1.14%
|
34.85
|
35.95
|
34.85
|
35.60
|
35.56
|
10.86
|
229,620
|
|
|
12/20/2016
|
+0.20 / +0.57%
|
35.50
|
35.50
|
34.80
|
35.20
|
35.00
|
10.73
|
120,060
|
|
|
12/19/2016
|
-0.50 / -1.41%
|
35.05
|
35.50
|
34.90
|
35.00
|
35.23
|
10.67
|
185,190
|
|
|
12/16/2016
|
-0.40 / -1.11%
|
35.50
|
36.00
|
34.90
|
35.50
|
35.72
|
10.83
|
143,990
|
|
|
12/15/2016
|
-0.50 / -1.37%
|
36.70
|
36.70
|
35.70
|
35.90
|
36.15
|
10.95
|
119,470
|
|
|
12/14/2016
|
+0.80 / +2.25%
|
35.50
|
36.40
|
35.50
|
36.40
|
35.95
|
11.10
|
241,670
|
|
|
12/13/2016
|
+1.60 / +4.71%
|
34.00
|
35.60
|
32.90
|
35.60
|
34.00
|
10.86
|
675,540
|
|
|
12/12/2016
|
-1.35 / -3.82%
|
35.00
|
35.40
|
34.00
|
34.00
|
34.77
|
10.37
|
122,190
|
|
|
12/9/2016
|
+0.10 / +0.28%
|
35.25
|
35.80
|
35.20
|
35.35
|
35.34
|
10.78
|
124,670
|
|
|
12/8/2016
|
+0.05 / +0.14%
|
35.20
|
36.00
|
35.20
|
35.25
|
35.52
|
10.75
|
198,840
|
|
|
12/7/2016
|
-0.20 / -0.56%
|
35.40
|
35.80
|
35.20
|
35.20
|
35.44
|
10.73
|
147,260
|
|
|
12/6/2016
|
-1.30 / -3.54%
|
37.00
|
37.00
|
35.30
|
35.40
|
36.09
|
10.80
|
214,860
|
|
|
12/5/2016
|
-0.05 / -0.14%
|
36.60
|
37.00
|
36.60
|
36.70
|
36.77
|
11.19
|
150,500
|
|
|
12/2/2016
|
-0.75 / -2.00%
|
37.50
|
37.80
|
36.50
|
36.75
|
36.96
|
11.21
|
103,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:05:00 PM
|
|
|
|
|