|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
21.35
+0.45/+2.15%
3:05:01 PM
|
|
|
|
Closing price on 10/9/2018
|
|
| Open |
15.00 |
| High |
15.10 |
| Low |
14.50 |
| Volume |
950,320 |
| Split-adjusted Price |
9.53 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2018
|
-0.50 / -3.33%
|
15.00
|
15.10
|
14.50
|
14.50
|
14.73
|
9.53
|
950,320
|
|
|
10/8/2018
|
+0.30 / +2.04%
|
14.60
|
15.20
|
14.20
|
15.00
|
14.78
|
9.86
|
1,332,360
|
|
|
10/5/2018
|
-0.45 / -2.97%
|
15.25
|
15.25
|
14.70
|
14.70
|
15.01
|
9.66
|
1,835,660
|
|
|
10/4/2018
|
-0.10 / -0.66%
|
15.20
|
15.35
|
14.90
|
15.15
|
15.17
|
9.95
|
1,369,750
|
|
|
10/3/2018
|
+0.15 / +0.99%
|
15.10
|
15.40
|
15.10
|
15.25
|
15.25
|
10.02
|
972,230
|
|
|
10/2/2018
|
-0.50 / -3.21%
|
15.55
|
15.70
|
15.10
|
15.10
|
15.37
|
9.92
|
1,375,040
|
|
|
10/1/2018
|
+0.70 / +4.70%
|
14.95
|
15.90
|
14.70
|
15.60
|
15.43
|
10.25
|
5,723,590
|
|
|
9/28/2018
|
-0.05 / -0.33%
|
14.85
|
15.05
|
14.80
|
14.90
|
14.90
|
9.79
|
1,153,190
|
|
|
9/27/2018
|
+0.05 / +0.34%
|
15.00
|
15.00
|
14.65
|
14.95
|
14.89
|
9.82
|
768,880
|
|
|
9/26/2018
|
+0.05 / +0.34%
|
14.65
|
15.20
|
14.65
|
14.90
|
15.01
|
9.79
|
1,062,120
|
|
|
9/25/2018
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.60
|
14.85
|
14.79
|
9.76
|
995,630
|
|
|
9/24/2018
|
-0.35 / -2.30%
|
15.25
|
15.30
|
14.80
|
14.85
|
15.01
|
9.76
|
1,110,000
|
|
|
9/21/2018
|
+0.65 / +4.47%
|
14.65
|
15.20
|
14.55
|
15.20
|
14.91
|
9.99
|
2,125,300
|
|
|
9/20/2018
|
+0.35 / +2.46%
|
14.25
|
14.75
|
14.00
|
14.55
|
14.34
|
9.56
|
913,400
|
|
|
9/19/2018
|
+0.50 / +3.65%
|
13.80
|
14.40
|
13.80
|
14.20
|
14.11
|
9.33
|
1,697,730
|
|
|
9/18/2018
|
+0.70 / +5.38%
|
13.00
|
13.75
|
12.70
|
13.70
|
13.39
|
9.00
|
896,020
|
|
|
9/17/2018
|
-0.10 / -0.76%
|
13.10
|
13.15
|
12.95
|
13.00
|
13.01
|
8.54
|
146,480
|
|
|
9/14/2018
|
+0.40 / +3.15%
|
12.80
|
13.20
|
12.80
|
13.10
|
13.08
|
8.61
|
521,270
|
|
|
9/13/2018
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.55
|
12.70
|
12.60
|
8.34
|
294,410
|
|
|
9/12/2018
|
+0.10 / +0.79%
|
12.60
|
12.85
|
12.60
|
12.70
|
12.68
|
8.34
|
93,310
|
|
|
9/11/2018
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.50
|
12.60
|
12.58
|
8.28
|
130,200
|
|
|
9/10/2018
|
-0.35 / -2.70%
|
13.05
|
13.05
|
12.60
|
12.60
|
12.72
|
8.28
|
357,580
|
|
|
9/7/2018
|
+0.05 / +0.39%
|
12.90
|
13.20
|
12.90
|
12.95
|
13.02
|
8.51
|
141,580
|
|
|
9/6/2018
|
-0.05 / -0.39%
|
12.95
|
13.05
|
12.90
|
12.90
|
12.96
|
8.48
|
226,180
|
|
|
9/5/2018
|
-0.15 / -1.15%
|
13.10
|
13.20
|
12.95
|
12.95
|
13.09
|
8.51
|
185,280
|
|
|
9/4/2018
|
-0.25 / -1.87%
|
13.40
|
13.45
|
13.10
|
13.10
|
13.19
|
8.61
|
161,280
|
|
|
8/31/2018
|
0.00 / 0.00%
|
13.45
|
13.65
|
13.30
|
13.35
|
13.39
|
8.77
|
242,260
|
|
|
8/30/2018
|
+0.05 / +0.38%
|
13.45
|
13.45
|
13.30
|
13.35
|
13.36
|
8.77
|
141,770
|
|
|
8/29/2018
|
-0.10 / -0.75%
|
13.40
|
13.40
|
13.30
|
13.30
|
13.37
|
8.74
|
69,490
|
|
|
8/28/2018
|
-0.05 / -0.37%
|
13.50
|
13.50
|
13.35
|
13.40
|
13.41
|
8.80
|
133,520
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|