|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
20.90
+0.20/+0.97%
3:05:01 PM
|
|
|
|
Closing price on 10/6/2020
|
|
| Open |
8.28 |
| High |
8.35 |
| Low |
8.24 |
| Volume |
2,341,540 |
| Split-adjusted Price |
5.43 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/6/2020
|
0.00 / 0.00%
|
8.28
|
8.35
|
8.24
|
8.27
|
8.28
|
5.43
|
2,341,540
|
|
|
10/5/2020
|
+0.02 / +0.24%
|
8.25
|
8.40
|
8.25
|
8.27
|
8.29
|
5.43
|
2,847,370
|
|
|
10/2/2020
|
-0.12 / -1.43%
|
8.40
|
8.42
|
7.99
|
8.25
|
8.25
|
5.42
|
3,115,260
|
|
|
10/1/2020
|
0.00 / 0.00%
|
8.45
|
8.46
|
8.36
|
8.37
|
8.41
|
5.50
|
2,809,520
|
|
|
9/30/2020
|
+0.03 / +0.36%
|
8.30
|
8.45
|
8.02
|
8.37
|
8.32
|
5.50
|
2,721,150
|
|
|
9/29/2020
|
-0.21 / -2.46%
|
8.60
|
8.62
|
8.32
|
8.34
|
8.47
|
5.48
|
4,150,540
|
|
|
9/28/2020
|
+0.16 / +1.91%
|
8.45
|
8.58
|
8.40
|
8.55
|
8.51
|
5.62
|
3,178,250
|
|
|
9/25/2020
|
+0.08 / +0.96%
|
8.45
|
8.46
|
8.20
|
8.39
|
8.36
|
5.51
|
3,512,610
|
|
|
9/24/2020
|
+0.31 / +3.88%
|
8.02
|
8.47
|
7.95
|
8.31
|
8.25
|
5.46
|
4,716,260
|
|
|
9/23/2020
|
+0.05 / +0.63%
|
7.95
|
8.05
|
7.94
|
8.00
|
8.00
|
5.26
|
1,774,000
|
|
|
9/22/2020
|
-0.06 / -0.75%
|
8.00
|
8.06
|
7.93
|
7.95
|
7.97
|
5.22
|
3,082,220
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|