|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
21.20
-0.15/-0.70%
3:05:01 PM
|
|
|
|
Closing price on 11/20/2017
|
|
| Open |
38.00 |
| High |
38.00 |
| Low |
36.90 |
| Volume |
2,241,940 |
| Split-adjusted Price |
17.34 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2017
|
-1.05 / -2.76%
|
38.00
|
38.00
|
36.90
|
36.95
|
37.29
|
17.34
|
2,241,940
|
|
|
11/17/2017
|
-0.50 / -1.30%
|
38.50
|
38.80
|
37.70
|
38.00
|
38.19
|
17.83
|
860,460
|
|
|
11/16/2017
|
-1.00 / -2.53%
|
38.90
|
38.90
|
38.20
|
38.50
|
38.55
|
18.07
|
1,196,740
|
|
|
11/15/2017
|
+1.95 / +5.19%
|
37.65
|
39.50
|
37.50
|
39.50
|
38.46
|
18.07
|
1,196,770
|
|
|
11/14/2017
|
+0.10 / +0.27%
|
37.50
|
37.55
|
36.90
|
37.55
|
37.36
|
17.18
|
566,970
|
|
|
11/13/2017
|
+0.30 / +0.81%
|
37.40
|
37.50
|
36.85
|
37.45
|
37.15
|
17.13
|
972,240
|
|
|
11/10/2017
|
0.00 / 0.00%
|
36.95
|
37.35
|
36.90
|
37.15
|
37.12
|
16.99
|
1,006,850
|
|
|
11/9/2017
|
0.00 / 0.00%
|
37.40
|
37.45
|
36.80
|
37.15
|
37.07
|
16.99
|
974,500
|
|
|
11/8/2017
|
+0.80 / +2.20%
|
36.50
|
37.40
|
36.40
|
37.15
|
36.96
|
16.99
|
1,841,530
|
|
|
11/7/2017
|
+0.95 / +2.68%
|
35.40
|
36.35
|
35.40
|
36.35
|
36.08
|
16.63
|
1,361,550
|
|
|
11/6/2017
|
+0.65 / +1.87%
|
35.20
|
35.40
|
34.90
|
35.40
|
35.12
|
16.19
|
338,430
|
|
|
11/3/2017
|
0.00 / 0.00%
|
34.75
|
35.00
|
34.50
|
34.75
|
34.65
|
15.90
|
425,550
|
|
|
11/2/2017
|
+0.15 / +0.43%
|
34.10
|
35.00
|
34.10
|
34.75
|
34.67
|
15.90
|
510,730
|
|
|
11/1/2017
|
-0.05 / -0.14%
|
35.00
|
35.00
|
34.20
|
34.60
|
34.62
|
15.83
|
215,220
|
|
|
10/31/2017
|
+0.15 / +0.43%
|
34.70
|
34.70
|
34.00
|
34.65
|
34.35
|
15.85
|
270,800
|
|
|
10/30/2017
|
-0.50 / -1.43%
|
35.10
|
35.20
|
34.00
|
34.50
|
34.77
|
15.78
|
315,040
|
|
|
10/27/2017
|
+0.35 / +1.01%
|
34.65
|
35.20
|
34.65
|
35.00
|
34.88
|
16.01
|
261,860
|
|
|
10/26/2017
|
+0.35 / +1.02%
|
34.70
|
35.40
|
34.25
|
34.65
|
34.68
|
15.85
|
391,740
|
|
|
10/25/2017
|
-0.10 / -0.29%
|
34.40
|
34.65
|
33.80
|
34.30
|
34.00
|
15.69
|
182,760
|
|
|
10/24/2017
|
-0.20 / -0.58%
|
34.30
|
34.60
|
33.80
|
34.40
|
34.05
|
15.74
|
307,210
|
|
|
10/23/2017
|
-0.30 / -0.86%
|
34.60
|
35.10
|
34.35
|
34.60
|
34.72
|
15.83
|
394,220
|
|
|
10/20/2017
|
-0.50 / -1.41%
|
35.50
|
35.50
|
34.50
|
34.90
|
35.14
|
15.96
|
565,400
|
|
|
10/19/2017
|
+0.60 / +1.72%
|
34.80
|
35.50
|
34.80
|
35.40
|
35.15
|
16.19
|
341,930
|
|
|
10/18/2017
|
-0.65 / -1.83%
|
35.75
|
35.75
|
34.80
|
34.80
|
35.29
|
15.92
|
908,440
|
|
|
10/17/2017
|
+0.05 / +0.14%
|
35.40
|
35.70
|
35.20
|
35.45
|
35.42
|
16.22
|
420,590
|
|
|
10/16/2017
|
-0.60 / -1.67%
|
36.05
|
36.05
|
35.35
|
35.40
|
35.63
|
16.19
|
711,240
|
|
|
10/13/2017
|
-0.50 / -1.37%
|
36.30
|
36.50
|
36.00
|
36.00
|
36.24
|
16.47
|
663,360
|
|
|
10/12/2017
|
+0.10 / +0.27%
|
36.50
|
36.70
|
36.00
|
36.50
|
36.35
|
16.70
|
615,790
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|