|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
21.20
-0.15/-0.70%
3:05:01 PM
|
|
|
|
Closing price on 10/11/2017
|
|
| Open |
36.70 |
| High |
36.70 |
| Low |
36.20 |
| Volume |
662,230 |
| Split-adjusted Price |
16.65 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/11/2017
|
0.00 / 0.00%
|
36.70
|
36.70
|
36.20
|
36.40
|
36.39
|
16.65
|
662,230
|
|
|
10/10/2017
|
+0.45 / +1.25%
|
35.95
|
36.45
|
35.95
|
36.40
|
36.16
|
16.65
|
638,630
|
|
|
10/9/2017
|
+0.40 / +1.13%
|
35.80
|
36.10
|
35.55
|
35.95
|
35.76
|
16.45
|
524,300
|
|
|
10/6/2017
|
+0.25 / +0.71%
|
35.30
|
35.85
|
35.10
|
35.55
|
35.42
|
16.26
|
524,980
|
|
|
10/5/2017
|
-1.00 / -2.75%
|
36.05
|
36.20
|
35.30
|
35.30
|
35.64
|
16.15
|
828,930
|
|
|
10/4/2017
|
-0.20 / -0.55%
|
36.50
|
36.50
|
35.70
|
36.30
|
36.03
|
16.61
|
690,180
|
|
|
10/3/2017
|
0.00 / 0.00%
|
36.85
|
36.95
|
35.55
|
36.50
|
36.25
|
16.70
|
1,021,210
|
|
|
10/2/2017
|
+1.25 / +3.55%
|
35.25
|
36.50
|
35.25
|
36.50
|
36.02
|
16.70
|
1,191,960
|
|
|
9/29/2017
|
+0.35 / +1.00%
|
35.00
|
35.30
|
34.60
|
35.25
|
35.01
|
16.12
|
522,290
|
|
|
9/28/2017
|
+0.10 / +0.29%
|
34.80
|
35.10
|
34.70
|
34.90
|
34.88
|
15.96
|
294,760
|
|
|
9/27/2017
|
+0.05 / +0.14%
|
34.80
|
35.20
|
34.60
|
34.80
|
34.86
|
15.92
|
502,710
|
|
|
9/26/2017
|
-0.60 / -1.70%
|
35.20
|
35.20
|
34.75
|
34.75
|
34.88
|
15.90
|
495,220
|
|
|
9/25/2017
|
+0.05 / +0.14%
|
35.70
|
35.70
|
35.10
|
35.35
|
35.23
|
16.17
|
331,460
|
|
|
9/22/2017
|
+0.30 / +0.86%
|
35.00
|
35.45
|
34.80
|
35.30
|
35.21
|
16.15
|
1,031,180
|
|
|
9/21/2017
|
+0.50 / +1.45%
|
34.80
|
35.00
|
34.60
|
35.00
|
34.81
|
16.01
|
956,340
|
|
|
9/20/2017
|
-0.30 / -0.86%
|
35.40
|
35.40
|
34.35
|
34.50
|
34.71
|
15.78
|
500,240
|
|
|
9/19/2017
|
+1.60 / +4.82%
|
33.10
|
35.50
|
32.90
|
34.80
|
33.99
|
15.92
|
948,900
|
|
|
9/18/2017
|
0.00 / 0.00%
|
33.30
|
33.50
|
33.00
|
33.20
|
33.28
|
15.19
|
391,040
|
|
|
9/15/2017
|
0.00 / 0.00%
|
33.30
|
33.40
|
32.80
|
33.20
|
33.10
|
15.19
|
200,130
|
|
|
9/14/2017
|
+0.35 / +1.07%
|
33.00
|
33.40
|
33.00
|
33.20
|
33.28
|
15.19
|
438,670
|
|
|
9/13/2017
|
+0.25 / +0.77%
|
32.70
|
33.10
|
32.65
|
32.85
|
32.86
|
15.03
|
297,850
|
|
|
9/12/2017
|
0.00 / 0.00%
|
32.50
|
32.60
|
32.30
|
32.60
|
32.50
|
14.91
|
263,170
|
|
|
9/11/2017
|
-0.45 / -1.36%
|
32.55
|
33.00
|
32.35
|
32.60
|
32.58
|
14.91
|
262,270
|
|
|
9/8/2017
|
-0.15 / -0.45%
|
33.15
|
33.15
|
32.60
|
33.05
|
32.99
|
15.12
|
375,290
|
|
|
9/7/2017
|
0.00 / 0.00%
|
33.50
|
33.50
|
32.80
|
33.20
|
33.15
|
15.19
|
433,350
|
|
|
9/6/2017
|
0.00 / 0.00%
|
33.25
|
33.40
|
33.00
|
33.20
|
33.09
|
15.19
|
376,850
|
|
|
9/5/2017
|
+0.10 / +0.30%
|
33.10
|
33.50
|
32.70
|
33.20
|
32.99
|
15.19
|
299,840
|
|
|
9/1/2017
|
+0.05 / +0.15%
|
33.15
|
33.20
|
31.15
|
33.10
|
33.01
|
15.14
|
596,830
|
|
|
8/31/2017
|
+0.30 / +0.92%
|
32.95
|
33.30
|
32.90
|
33.05
|
33.04
|
15.12
|
778,940
|
|
|
8/30/2017
|
+0.65 / +2.02%
|
32.20
|
32.80
|
32.10
|
32.75
|
32.50
|
14.98
|
564,580
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|