|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
20.90
+0.20/+0.97%
3:05:01 PM
|
|
|
|
Closing price on 4/8/2020
|
|
| Open |
5.13 |
| High |
5.18 |
| Low |
4.95 |
| Volume |
10,006,830 |
| Split-adjusted Price |
3.38 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2020
|
+0.01 / +0.19%
|
5.13
|
5.18
|
4.95
|
5.15
|
5.11
|
3.38
|
10,006,830
|
|
|
4/7/2020
|
-0.03 / -0.58%
|
5.20
|
5.40
|
5.13
|
5.14
|
5.15
|
3.38
|
539,150
|
|
|
4/6/2020
|
+0.33 / +6.82%
|
4.90
|
5.17
|
4.90
|
5.17
|
5.15
|
3.40
|
2,229,770
|
|
|
4/3/2020
|
+0.22 / +4.76%
|
4.70
|
4.90
|
4.64
|
4.84
|
4.78
|
3.18
|
583,700
|
|
|
4/1/2020
|
+0.22 / +5.00%
|
4.38
|
4.70
|
4.38
|
4.62
|
4.62
|
3.04
|
922,390
|
|
|
3/31/2020
|
-0.30 / -6.38%
|
4.62
|
4.87
|
4.40
|
4.40
|
4.57
|
2.89
|
554,980
|
|
|
3/30/2020
|
-0.20 / -4.08%
|
4.62
|
4.90
|
4.60
|
4.70
|
4.68
|
3.09
|
608,850
|
|
|
3/27/2020
|
0.00 / 0.00%
|
4.76
|
5.20
|
4.76
|
4.90
|
5.03
|
3.22
|
418,220
|
|
|
3/26/2020
|
+0.28 / +6.06%
|
4.74
|
4.94
|
4.69
|
4.90
|
4.77
|
3.22
|
1,251,510
|
|
|
3/25/2020
|
-0.21 / -4.35%
|
4.83
|
4.90
|
4.55
|
4.62
|
4.66
|
3.04
|
2,140,210
|
|
|
3/24/2020
|
-0.36 / -6.94%
|
4.83
|
4.90
|
4.83
|
4.83
|
4.83
|
3.17
|
1,900,300
|
|
|
3/23/2020
|
-0.39 / -6.99%
|
5.22
|
5.50
|
5.19
|
5.19
|
5.19
|
3.41
|
1,150,030
|
|
|
3/20/2020
|
-0.42 / -7.00%
|
5.90
|
5.99
|
5.58
|
5.58
|
5.65
|
3.67
|
2,327,870
|
|
|
3/19/2020
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.93
|
6.00
|
5.98
|
3.94
|
441,830
|
|
|
3/18/2020
|
-0.10 / -1.64%
|
6.51
|
6.51
|
6.00
|
6.00
|
6.06
|
3.94
|
1,867,210
|
|
|
3/17/2020
|
+0.07 / +1.16%
|
5.65
|
6.15
|
5.65
|
6.10
|
6.09
|
4.01
|
156,870
|
|
|
3/16/2020
|
-0.15 / -2.43%
|
6.00
|
6.19
|
6.00
|
6.03
|
6.12
|
3.96
|
828,243
|
|
|
3/13/2020
|
-0.30 / -4.63%
|
6.03
|
6.47
|
6.03
|
6.18
|
6.04
|
4.06
|
2,303,650
|
|
|
3/12/2020
|
-0.48 / -6.90%
|
6.51
|
6.64
|
6.48
|
6.48
|
6.51
|
4.26
|
758,250
|
|
|
3/11/2020
|
-0.42 / -5.69%
|
7.38
|
7.45
|
6.90
|
6.96
|
7.22
|
4.57
|
621,580
|
|
|
3/10/2020
|
-0.16 / -2.12%
|
7.02
|
7.50
|
7.02
|
7.38
|
7.13
|
4.85
|
499,100
|
|
|
3/9/2020
|
-0.56 / -6.91%
|
7.54
|
7.65
|
7.54
|
7.54
|
7.54
|
4.95
|
643,140
|
|
|
3/6/2020
|
-0.15 / -1.82%
|
8.25
|
8.25
|
8.10
|
8.10
|
8.18
|
5.32
|
520,560
|
|
|
3/5/2020
|
+0.03 / +0.36%
|
8.25
|
8.35
|
8.25
|
8.25
|
8.30
|
5.42
|
658,190
|
|
|
3/4/2020
|
-0.07 / -0.84%
|
8.25
|
8.30
|
8.22
|
8.22
|
8.25
|
5.40
|
881,410
|
|
|
3/3/2020
|
0.00 / 0.00%
|
8.29
|
8.45
|
8.28
|
8.29
|
8.31
|
5.45
|
732,870
|
|
|
3/2/2020
|
0.00 / 0.00%
|
8.26
|
8.35
|
8.18
|
8.29
|
8.29
|
5.45
|
731,490
|
|
|
2/28/2020
|
-0.22 / -2.59%
|
8.51
|
8.51
|
8.26
|
8.29
|
8.33
|
5.45
|
544,330
|
|
|
2/27/2020
|
+0.12 / +1.43%
|
8.32
|
8.54
|
8.26
|
8.51
|
8.43
|
5.59
|
1,207,420
|
|
|
2/26/2020
|
-0.18 / -2.10%
|
8.57
|
8.57
|
8.36
|
8.39
|
8.43
|
5.51
|
382,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|