|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
20.90
+0.20/+0.97%
3:05:01 PM
|
|
|
|
Closing price on 2/19/2020
|
|
| Open |
8.12 |
| High |
8.30 |
| Low |
8.12 |
| Volume |
321,650 |
| Split-adjusted Price |
5.34 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2020
|
-0.01 / -0.12%
|
8.12
|
8.30
|
8.12
|
8.12
|
8.18
|
5.34
|
321,650
|
|
|
2/18/2020
|
0.00 / 0.00%
|
8.04
|
8.19
|
8.04
|
8.13
|
8.12
|
5.34
|
823,150
|
|
|
2/17/2020
|
-0.03 / -0.37%
|
8.16
|
8.30
|
8.05
|
8.13
|
8.14
|
5.34
|
335,680
|
|
|
2/14/2020
|
-0.01 / -0.12%
|
8.07
|
8.23
|
8.07
|
8.16
|
8.16
|
5.36
|
115,390
|
|
|
2/13/2020
|
+0.03 / +0.37%
|
8.25
|
8.25
|
8.03
|
8.17
|
8.07
|
5.37
|
166,210
|
|
|
2/12/2020
|
+0.11 / +1.37%
|
8.03
|
8.26
|
8.03
|
8.14
|
8.11
|
5.35
|
228,950
|
|
|
2/11/2020
|
-0.12 / -1.47%
|
8.15
|
8.40
|
8.03
|
8.03
|
8.12
|
5.28
|
204,380
|
|
|
2/10/2020
|
+0.12 / +1.49%
|
8.00
|
8.22
|
7.90
|
8.15
|
8.14
|
5.36
|
608,010
|
|
|
2/7/2020
|
-0.14 / -1.71%
|
8.17
|
8.28
|
7.97
|
8.03
|
8.12
|
5.28
|
224,010
|
|
|
2/6/2020
|
+0.37 / +4.74%
|
7.90
|
8.25
|
7.84
|
8.17
|
8.12
|
5.37
|
398,370
|
|
|
2/5/2020
|
-0.10 / -1.27%
|
8.00
|
8.20
|
7.80
|
7.80
|
7.87
|
5.13
|
307,880
|
|
|
2/4/2020
|
-0.02 / -0.25%
|
8.19
|
8.19
|
7.78
|
7.90
|
7.88
|
5.19
|
531,330
|
|
|
2/3/2020
|
-0.42 / -5.04%
|
7.76
|
8.30
|
7.76
|
7.92
|
7.82
|
5.20
|
783,170
|
|
|
1/31/2020
|
-0.50 / -5.66%
|
8.51
|
8.77
|
8.34
|
8.34
|
8.53
|
5.48
|
903,540
|
|
|
1/30/2020
|
-0.66 / -6.95%
|
9.30
|
9.80
|
8.84
|
8.84
|
9.12
|
5.81
|
814,540
|
|
|
1/22/2020
|
+0.30 / +3.26%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.31
|
6.24
|
433,340
|
|
|
1/21/2020
|
-0.01 / -0.11%
|
8.57
|
9.21
|
8.57
|
9.20
|
8.73
|
6.04
|
702,530
|
|
|
1/20/2020
|
-0.69 / -6.97%
|
9.77
|
9.89
|
9.21
|
9.21
|
9.34
|
6.05
|
2,003,870
|
|
|
1/17/2020
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.68
|
9.90
|
9.85
|
6.50
|
6,601,340
|
|
|
1/16/2020
|
+0.40 / +4.21%
|
9.50
|
10.00
|
9.50
|
9.90
|
9.87
|
6.50
|
3,753,840
|
|
|
1/15/2020
|
+0.55 / +6.15%
|
8.95
|
9.50
|
8.95
|
9.50
|
9.31
|
6.24
|
1,023,240
|
|
|
1/14/2020
|
+0.20 / +2.29%
|
8.70
|
9.00
|
8.62
|
8.95
|
8.80
|
5.88
|
1,210,630
|
|
|
1/13/2020
|
-0.20 / -2.23%
|
9.00
|
9.05
|
8.60
|
8.75
|
8.81
|
5.75
|
1,106,160
|
|
|
1/10/2020
|
+0.50 / +5.92%
|
8.85
|
9.00
|
8.61
|
8.95
|
8.87
|
5.88
|
1,194,520
|
|
|
1/9/2020
|
+0.53 / +6.69%
|
8.00
|
8.45
|
8.00
|
8.45
|
8.17
|
5.55
|
1,746,260
|
|
|
1/8/2020
|
+0.19 / +2.46%
|
7.73
|
7.93
|
7.46
|
7.92
|
7.83
|
5.20
|
1,105,340
|
|
|
1/7/2020
|
0.00 / 0.00%
|
7.73
|
7.78
|
7.65
|
7.73
|
7.69
|
5.08
|
1,282,040
|
|
|
1/6/2020
|
+0.14 / +1.84%
|
7.59
|
7.79
|
7.41
|
7.73
|
7.68
|
5.08
|
480,230
|
|
|
1/3/2020
|
+0.21 / +2.85%
|
7.55
|
7.71
|
7.55
|
7.59
|
7.63
|
4.99
|
853,560
|
|
|
1/2/2020
|
+0.48 / +6.96%
|
6.80
|
7.38
|
6.80
|
7.38
|
7.18
|
4.85
|
1,041,740
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|