|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
21.35
+0.45/+2.15%
3:05:01 PM
|
|
|
|
Closing price on 11/16/2018
|
|
| Open |
8.00 |
| High |
8.22 |
| Low |
8.00 |
| Volume |
142,540 |
| Split-adjusted Price |
5.39 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2018
|
+0.20 / +2.50%
|
8.00
|
8.22
|
8.00
|
8.20
|
8.17
|
5.39
|
142,540
|
|
|
11/15/2018
|
-0.17 / -2.08%
|
8.06
|
8.17
|
8.00
|
8.00
|
8.08
|
5.26
|
294,930
|
|
|
11/14/2018
|
-0.03 / -0.37%
|
8.10
|
8.29
|
8.10
|
8.17
|
8.19
|
5.37
|
351,690
|
|
|
11/13/2018
|
-0.20 / -2.38%
|
8.20
|
8.35
|
8.10
|
8.20
|
8.18
|
5.39
|
326,260
|
|
|
11/12/2018
|
-0.25 / -2.89%
|
8.33
|
8.50
|
8.33
|
8.40
|
8.44
|
5.52
|
238,780
|
|
|
11/9/2018
|
-0.37 / -4.10%
|
9.02
|
9.09
|
8.50
|
8.65
|
8.74
|
5.68
|
585,480
|
|
|
11/8/2018
|
-0.12 / -1.31%
|
9.20
|
9.30
|
9.02
|
9.02
|
9.10
|
5.93
|
500,720
|
|
|
11/7/2018
|
-0.14 / -1.51%
|
9.15
|
9.20
|
9.03
|
9.14
|
9.13
|
6.01
|
568,670
|
|
|
11/6/2018
|
+0.17 / +1.87%
|
9.11
|
9.33
|
9.06
|
9.28
|
9.25
|
6.10
|
902,360
|
|
|
11/5/2018
|
+0.48 / +5.56%
|
9.00
|
9.15
|
8.63
|
9.11
|
9.03
|
5.99
|
750,660
|
|
|
11/2/2018
|
-0.64 / -6.90%
|
9.00
|
9.15
|
8.63
|
8.63
|
8.72
|
5.67
|
3,414,820
|
|
|
11/1/2018
|
-0.69 / -6.93%
|
9.28
|
9.55
|
9.27
|
9.27
|
9.31
|
6.09
|
2,902,440
|
|
|
10/31/2018
|
-0.74 / -6.92%
|
9.96
|
9.97
|
9.96
|
9.96
|
9.96
|
6.54
|
1,586,390
|
|
|
10/30/2018
|
-0.20 / -1.83%
|
11.10
|
11.10
|
10.70
|
10.70
|
10.83
|
7.03
|
672,940
|
|
|
10/29/2018
|
-0.20 / -1.80%
|
11.20
|
11.30
|
10.80
|
10.90
|
11.07
|
7.16
|
286,240
|
|
|
10/26/2018
|
-0.30 / -2.63%
|
11.80
|
11.85
|
11.10
|
11.10
|
11.42
|
7.29
|
347,790
|
|
|
10/25/2018
|
-0.30 / -2.56%
|
11.15
|
11.45
|
11.10
|
11.40
|
11.28
|
7.49
|
609,190
|
|
|
10/24/2018
|
-0.65 / -5.26%
|
12.40
|
12.60
|
11.60
|
11.70
|
12.08
|
7.69
|
622,510
|
|
|
10/23/2018
|
-0.65 / -5.00%
|
13.00
|
13.00
|
12.10
|
12.35
|
12.56
|
8.11
|
858,900
|
|
|
10/22/2018
|
-0.10 / -0.76%
|
13.30
|
13.35
|
13.00
|
13.00
|
13.22
|
8.54
|
729,170
|
|
|
10/19/2018
|
-0.15 / -1.13%
|
13.10
|
13.30
|
12.80
|
13.10
|
13.09
|
8.61
|
458,770
|
|
|
10/18/2018
|
-0.40 / -2.93%
|
13.65
|
13.75
|
13.25
|
13.25
|
13.60
|
8.71
|
1,147,360
|
|
|
10/17/2018
|
+0.40 / +3.02%
|
13.60
|
13.70
|
13.25
|
13.65
|
13.54
|
8.97
|
1,250,520
|
|
|
10/16/2018
|
-0.05 / -0.38%
|
13.10
|
13.65
|
13.10
|
13.25
|
13.40
|
8.71
|
1,129,180
|
|
|
10/15/2018
|
-0.10 / -0.75%
|
13.20
|
13.30
|
12.80
|
13.30
|
13.09
|
8.74
|
869,880
|
|
|
10/12/2018
|
+0.45 / +3.47%
|
12.60
|
13.50
|
12.60
|
13.40
|
13.17
|
8.80
|
1,366,900
|
|
|
10/11/2018
|
-0.65 / -4.78%
|
12.70
|
13.10
|
12.65
|
12.95
|
12.82
|
8.51
|
1,966,740
|
|
|
10/10/2018
|
-0.90 / -6.21%
|
14.55
|
14.60
|
13.50
|
13.60
|
13.89
|
8.94
|
3,329,560
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|