|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
21.35
+0.45/+2.15%
3:05:01 PM
|
|
|
|
Closing price on 1/29/2019
|
|
| Open |
6.38 |
| High |
6.40 |
| Low |
6.33 |
| Volume |
199,610 |
| Split-adjusted Price |
4.17 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2019
|
-0.03 / -0.47%
|
6.38
|
6.40
|
6.33
|
6.35
|
6.35
|
4.17
|
199,610
|
|
|
1/28/2019
|
-0.02 / -0.31%
|
6.40
|
6.45
|
6.36
|
6.38
|
6.40
|
4.19
|
305,740
|
|
|
1/25/2019
|
0.00 / 0.00%
|
6.40
|
6.45
|
6.37
|
6.40
|
6.40
|
4.21
|
260,720
|
|
|
1/24/2019
|
-0.03 / -0.47%
|
6.42
|
6.48
|
6.40
|
6.40
|
6.43
|
4.21
|
173,370
|
|
|
1/23/2019
|
0.00 / 0.00%
|
6.46
|
6.48
|
6.40
|
6.43
|
6.41
|
4.22
|
203,620
|
|
|
1/22/2019
|
-0.07 / -1.08%
|
6.47
|
6.55
|
6.40
|
6.43
|
6.48
|
4.22
|
251,230
|
|
|
1/21/2019
|
-0.05 / -0.76%
|
6.55
|
6.56
|
6.46
|
6.50
|
6.51
|
4.27
|
133,270
|
|
|
1/18/2019
|
-0.05 / -0.76%
|
6.60
|
6.68
|
6.55
|
6.55
|
6.61
|
4.30
|
196,690
|
|
|
1/17/2019
|
-0.26 / -3.79%
|
6.86
|
6.87
|
6.60
|
6.60
|
6.70
|
4.34
|
226,660
|
|
|
1/16/2019
|
-0.14 / -2.00%
|
6.99
|
7.08
|
6.86
|
6.86
|
6.94
|
4.51
|
84,770
|
|
|
1/15/2019
|
+0.09 / +1.30%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.93
|
4.60
|
237,420
|
|
|
1/14/2019
|
-0.07 / -1.00%
|
7.00
|
7.08
|
6.91
|
6.91
|
7.00
|
4.54
|
245,880
|
|
|
1/11/2019
|
-0.02 / -0.29%
|
7.00
|
7.13
|
6.96
|
6.98
|
7.00
|
4.59
|
303,410
|
|
|
1/10/2019
|
-0.06 / -0.85%
|
7.10
|
7.17
|
7.00
|
7.00
|
7.04
|
4.60
|
113,700
|
|
|
1/9/2019
|
+0.01 / +0.14%
|
7.06
|
7.20
|
7.05
|
7.06
|
7.11
|
4.64
|
302,440
|
|
|
1/8/2019
|
0.00 / 0.00%
|
7.05
|
7.18
|
7.01
|
7.05
|
7.06
|
4.63
|
79,850
|
|
|
1/7/2019
|
0.00 / 0.00%
|
7.05
|
7.30
|
7.05
|
7.05
|
7.10
|
4.63
|
76,720
|
|
|
1/4/2019
|
-0.20 / -2.76%
|
7.25
|
7.25
|
6.82
|
7.05
|
7.00
|
4.63
|
67,540
|
|
|
1/3/2019
|
-0.36 / -4.73%
|
7.61
|
7.77
|
7.25
|
7.25
|
7.44
|
4.76
|
323,560
|
|
|
1/2/2019
|
-0.30 / -3.79%
|
7.89
|
7.91
|
7.61
|
7.61
|
7.75
|
5.00
|
37,950
|
|
|
12/28/2018
|
-0.03 / -0.38%
|
7.93
|
7.95
|
7.52
|
7.91
|
7.87
|
5.20
|
299,280
|
|
|
12/27/2018
|
+0.17 / +2.19%
|
7.80
|
7.96
|
7.79
|
7.94
|
7.90
|
5.22
|
267,460
|
|
|
12/26/2018
|
-0.03 / -0.38%
|
7.80
|
7.80
|
7.63
|
7.77
|
7.74
|
5.11
|
153,160
|
|
|
12/25/2018
|
-0.09 / -1.14%
|
7.80
|
7.80
|
7.51
|
7.80
|
7.76
|
5.13
|
205,370
|
|
|
12/24/2018
|
-0.01 / -0.13%
|
7.73
|
7.90
|
7.71
|
7.89
|
7.84
|
5.18
|
199,430
|
|
|
12/21/2018
|
0.00 / 0.00%
|
7.77
|
7.90
|
7.74
|
7.90
|
7.83
|
5.19
|
138,620
|
|
|
12/20/2018
|
-0.09 / -1.13%
|
7.73
|
7.96
|
7.73
|
7.90
|
7.87
|
5.19
|
115,560
|
|
|
12/19/2018
|
-0.01 / -0.13%
|
8.00
|
8.00
|
7.77
|
7.99
|
7.87
|
5.25
|
94,570
|
|
|
12/18/2018
|
-0.07 / -0.87%
|
7.75
|
8.00
|
7.75
|
8.00
|
7.82
|
5.26
|
298,910
|
|
|
12/17/2018
|
-0.10 / -1.22%
|
8.16
|
8.16
|
7.96
|
8.07
|
8.03
|
5.30
|
216,330
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|