|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
21.15
+0.25/+1.20%
12:35:01 PM
|
|
|
|
Closing price on 11/7/2019
|
|
| Open |
6.30 |
| High |
6.34 |
| Low |
6.28 |
| Volume |
290,250 |
| Split-adjusted Price |
4.14 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2019
|
+0.03 / +0.48%
|
6.30
|
6.34
|
6.28
|
6.30
|
6.30
|
4.14
|
290,250
|
|
|
11/6/2019
|
+0.21 / +3.47%
|
6.05
|
6.28
|
6.05
|
6.27
|
6.17
|
4.12
|
232,240
|
|
|
11/5/2019
|
0.00 / 0.00%
|
6.06
|
6.10
|
6.05
|
6.06
|
6.06
|
3.98
|
1,503,900
|
|
|
11/4/2019
|
0.00 / 0.00%
|
6.14
|
6.14
|
6.05
|
6.06
|
6.06
|
3.98
|
152,110
|
|
|
11/1/2019
|
+0.01 / +0.17%
|
6.05
|
6.08
|
6.03
|
6.06
|
6.04
|
3.98
|
144,460
|
|
|
10/31/2019
|
-0.01 / -0.17%
|
6.08
|
6.19
|
6.05
|
6.05
|
6.07
|
3.98
|
426,780
|
|
|
10/30/2019
|
-0.02 / -0.33%
|
6.00
|
6.08
|
6.00
|
6.06
|
6.04
|
3.98
|
214,580
|
|
|
10/29/2019
|
-0.08 / -1.30%
|
6.15
|
6.20
|
6.08
|
6.08
|
6.12
|
3.99
|
175,570
|
|
|
10/28/2019
|
+0.06 / +0.98%
|
6.20
|
6.25
|
6.12
|
6.16
|
6.18
|
4.05
|
121,270
|
|
|
10/25/2019
|
-0.02 / -0.33%
|
6.12
|
6.15
|
6.10
|
6.10
|
6.11
|
4.01
|
52,180
|
|
|
10/24/2019
|
+0.05 / +0.82%
|
6.15
|
6.15
|
6.08
|
6.12
|
6.11
|
4.02
|
203,480
|
|
|
10/23/2019
|
+0.07 / +1.17%
|
6.00
|
6.30
|
6.00
|
6.07
|
6.06
|
3.99
|
133,100
|
|
|
10/22/2019
|
+0.20 / +3.45%
|
5.80
|
6.09
|
5.80
|
6.00
|
5.85
|
3.94
|
75,860
|
|
|
10/21/2019
|
-0.04 / -0.68%
|
5.84
|
5.84
|
5.65
|
5.80
|
5.80
|
3.81
|
169,080
|
|
|
10/18/2019
|
0.00 / 0.00%
|
5.88
|
5.88
|
5.83
|
5.84
|
5.84
|
3.84
|
169,490
|
|
|
10/17/2019
|
+0.01 / +0.17%
|
5.85
|
5.85
|
5.78
|
5.84
|
5.83
|
3.84
|
239,660
|
|
|
10/16/2019
|
+0.04 / +0.69%
|
5.82
|
5.84
|
5.79
|
5.83
|
5.81
|
3.83
|
314,610
|
|
|
10/15/2019
|
-0.01 / -0.17%
|
5.80
|
5.85
|
5.78
|
5.79
|
5.80
|
3.80
|
89,340
|
|
|
10/14/2019
|
0.00 / 0.00%
|
5.87
|
5.87
|
5.77
|
5.80
|
5.80
|
3.81
|
146,520
|
|
|
10/11/2019
|
-0.02 / -0.34%
|
5.82
|
5.90
|
5.79
|
5.80
|
5.82
|
3.81
|
512,230
|
|
|
10/10/2019
|
-0.01 / -0.17%
|
5.88
|
5.90
|
5.77
|
5.82
|
5.82
|
3.82
|
250,590
|
|
|
10/9/2019
|
0.00 / 0.00%
|
5.86
|
5.89
|
5.80
|
5.83
|
5.83
|
3.83
|
455,420
|
|
|
10/8/2019
|
0.00 / 0.00%
|
5.76
|
5.90
|
5.76
|
5.83
|
5.83
|
3.83
|
480,750
|
|
|
10/7/2019
|
+0.08 / +1.39%
|
5.84
|
5.84
|
5.75
|
5.83
|
5.78
|
3.83
|
465,810
|
|
|
10/4/2019
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.75
|
5.75
|
5.82
|
3.78
|
469,550
|
|
|
10/3/2019
|
+0.13 / +2.31%
|
5.67
|
5.78
|
5.62
|
5.75
|
5.73
|
3.78
|
806,390
|
|
|
10/2/2019
|
+0.03 / +0.54%
|
5.63
|
5.68
|
5.59
|
5.62
|
5.62
|
3.69
|
114,680
|
|
|
10/1/2019
|
+0.01 / +0.18%
|
5.64
|
5.65
|
5.57
|
5.59
|
5.60
|
3.67
|
118,710
|
|
|
9/30/2019
|
-0.04 / -0.71%
|
5.62
|
5.64
|
5.55
|
5.58
|
5.60
|
3.67
|
316,610
|
|
|
9/27/2019
|
-0.07 / -1.23%
|
5.69
|
5.72
|
5.60
|
5.62
|
5.65
|
3.69
|
323,330
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:35:01 PM
|
|
|
|
|