|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
20.90
+0.20/+0.97%
3:05:01 PM
|
|
|
|
Closing price on 12/8/2020
|
|
| Open |
14.00 |
| High |
14.30 |
| Low |
13.65 |
| Volume |
5,468,670 |
| Split-adjusted Price |
9.30 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2020
|
+0.20 / +1.43%
|
14.00
|
14.30
|
13.65
|
14.15
|
14.05
|
9.30
|
5,468,670
|
|
|
12/7/2020
|
+0.90 / +6.90%
|
13.15
|
13.95
|
13.10
|
13.95
|
13.57
|
9.17
|
7,608,870
|
|
|
12/4/2020
|
+0.70 / +5.67%
|
12.50
|
13.20
|
12.25
|
13.05
|
12.65
|
8.57
|
8,000,100
|
|
|
12/3/2020
|
+0.50 / +4.22%
|
12.00
|
12.45
|
11.75
|
12.35
|
12.17
|
8.11
|
5,754,720
|
|
|
12/2/2020
|
-0.25 / -2.07%
|
12.05
|
12.20
|
11.75
|
11.85
|
11.95
|
7.79
|
4,233,940
|
|
|
12/1/2020
|
+0.25 / +2.11%
|
11.50
|
12.15
|
11.45
|
12.10
|
11.87
|
7.95
|
4,694,430
|
|
|
11/30/2020
|
-0.35 / -2.87%
|
12.30
|
12.35
|
11.80
|
11.85
|
12.04
|
7.79
|
4,112,400
|
|
|
11/27/2020
|
+0.10 / +0.83%
|
12.70
|
12.70
|
12.15
|
12.20
|
12.45
|
8.02
|
6,933,330
|
|
|
11/26/2020
|
+0.75 / +6.61%
|
11.30
|
12.10
|
10.80
|
12.10
|
11.66
|
7.95
|
6,692,890
|
|
|
11/25/2020
|
-0.35 / -2.99%
|
11.80
|
11.85
|
11.35
|
11.35
|
11.51
|
7.46
|
4,070,050
|
|
|
11/24/2020
|
-0.10 / -0.85%
|
11.85
|
12.10
|
11.35
|
11.70
|
11.73
|
7.69
|
5,825,610
|
|
|
11/23/2020
|
+0.05 / +0.43%
|
11.30
|
12.25
|
11.30
|
11.80
|
11.76
|
7.75
|
7,129,120
|
|
|
11/20/2020
|
-0.45 / -3.69%
|
12.05
|
12.05
|
11.65
|
11.75
|
11.84
|
7.72
|
6,539,860
|
|
|
11/19/2020
|
+0.05 / +0.41%
|
11.95
|
12.85
|
11.50
|
12.20
|
12.09
|
8.02
|
6,928,070
|
|
|
11/18/2020
|
+0.75 / +6.58%
|
11.90
|
12.15
|
11.60
|
12.15
|
12.07
|
7.98
|
11,281,990
|
|
|
11/17/2020
|
+0.70 / +6.54%
|
10.95
|
11.40
|
10.95
|
11.40
|
11.32
|
7.49
|
8,490,020
|
|
|
11/16/2020
|
+0.70 / +7.00%
|
10.00
|
10.70
|
9.95
|
10.70
|
10.37
|
7.03
|
9,978,080
|
|
|
11/13/2020
|
+0.16 / +1.63%
|
9.95
|
10.30
|
9.90
|
10.00
|
10.07
|
6.57
|
3,949,220
|
|
|
11/12/2020
|
+0.64 / +6.96%
|
9.83
|
9.84
|
9.70
|
9.84
|
9.82
|
6.47
|
8,470,200
|
|
|
11/11/2020
|
+0.60 / +6.98%
|
8.60
|
9.20
|
8.57
|
9.20
|
9.11
|
6.04
|
8,543,420
|
|
|
11/10/2020
|
-0.02 / -0.23%
|
8.78
|
8.78
|
8.59
|
8.60
|
8.64
|
5.65
|
1,411,870
|
|
|
11/9/2020
|
+0.29 / +3.48%
|
8.35
|
8.64
|
8.34
|
8.62
|
8.56
|
5.66
|
2,633,220
|
|
|
11/6/2020
|
-0.01 / -0.12%
|
8.34
|
8.36
|
8.25
|
8.33
|
8.30
|
5.47
|
1,642,250
|
|
|
11/5/2020
|
-0.12 / -1.42%
|
8.46
|
8.50
|
8.30
|
8.34
|
8.38
|
5.48
|
1,704,760
|
|
|
11/4/2020
|
+0.04 / +0.48%
|
8.50
|
8.54
|
8.41
|
8.46
|
8.46
|
5.56
|
1,217,510
|
|
|
11/3/2020
|
0.00 / 0.00%
|
8.50
|
8.57
|
8.40
|
8.42
|
8.46
|
5.53
|
1,511,550
|
|
|
11/2/2020
|
+0.22 / +2.68%
|
8.20
|
8.44
|
8.20
|
8.42
|
8.31
|
5.53
|
973,710
|
|
|
10/30/2020
|
-0.10 / -1.20%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.33
|
5.39
|
2,483,370
|
|
|
10/29/2020
|
-0.17 / -2.01%
|
8.40
|
8.50
|
8.00
|
8.30
|
8.30
|
5.45
|
2,284,110
|
|
|
10/28/2020
|
-0.36 / -4.08%
|
8.85
|
8.85
|
8.42
|
8.47
|
8.61
|
5.57
|
3,405,210
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|