|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
21.35
+0.45/+2.15%
3:05:01 PM
|
|
|
|
Closing price on 1/3/2019
|
|
| Open |
7.61 |
| High |
7.77 |
| Low |
7.25 |
| Volume |
323,560 |
| Split-adjusted Price |
4.76 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/14/2018
|
-0.09 / -1.09%
|
8.25
|
8.25
|
8.10
|
8.17
|
8.16
|
5.37
|
168,600
|
|
|
12/13/2018
|
-0.04 / -0.48%
|
8.30
|
8.33
|
8.21
|
8.26
|
8.26
|
5.43
|
336,070
|
|
|
12/12/2018
|
+0.11 / +1.34%
|
8.19
|
8.30
|
8.08
|
8.30
|
8.22
|
5.45
|
441,920
|
|
|
12/11/2018
|
-0.01 / -0.12%
|
8.10
|
8.19
|
8.02
|
8.19
|
8.09
|
5.38
|
444,370
|
|
|
12/10/2018
|
-0.16 / -1.91%
|
8.39
|
8.39
|
8.20
|
8.20
|
8.27
|
5.39
|
466,690
|
|
|
12/7/2018
|
+0.12 / +1.46%
|
8.18
|
8.46
|
8.18
|
8.36
|
8.38
|
5.49
|
804,810
|
|
|
12/6/2018
|
0.00 / 0.00%
|
8.11
|
8.28
|
8.11
|
8.24
|
8.21
|
5.41
|
420,690
|
|
|
12/5/2018
|
-0.06 / -0.72%
|
8.05
|
8.29
|
8.03
|
8.24
|
8.15
|
5.41
|
283,960
|
|
|
12/4/2018
|
+0.17 / +2.09%
|
8.20
|
8.48
|
8.20
|
8.30
|
8.32
|
5.45
|
947,020
|
|
|
12/3/2018
|
+0.53 / +6.97%
|
7.98
|
8.13
|
7.85
|
8.13
|
8.03
|
5.34
|
783,030
|
|
|
11/30/2018
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.24
|
7.60
|
7.39
|
4.99
|
537,960
|
|
|
11/29/2018
|
-0.28 / -3.60%
|
7.85
|
7.85
|
7.50
|
7.50
|
7.62
|
4.93
|
451,460
|
|
|
11/28/2018
|
-0.04 / -0.51%
|
7.80
|
7.90
|
7.50
|
7.78
|
7.76
|
5.11
|
151,880
|
|
|
11/27/2018
|
-0.13 / -1.64%
|
7.99
|
7.99
|
7.82
|
7.82
|
7.90
|
5.14
|
278,520
|
|
|
11/26/2018
|
+0.05 / +0.63%
|
7.90
|
8.00
|
7.89
|
7.95
|
7.93
|
5.22
|
914,340
|
|
|
11/23/2018
|
-0.36 / -4.36%
|
8.26
|
8.31
|
7.90
|
7.90
|
8.08
|
5.19
|
256,110
|
|
|
11/22/2018
|
+0.01 / +0.12%
|
8.25
|
8.32
|
8.25
|
8.26
|
8.29
|
5.43
|
291,330
|
|
|
11/21/2018
|
-0.05 / -0.60%
|
8.17
|
8.29
|
8.16
|
8.25
|
8.21
|
5.42
|
83,350
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|