|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
21.35
+0.45/+2.15%
3:05:01 PM
|
|
|
|
Closing price on 5/20/2019
|
|
| Open |
6.32 |
| High |
6.32 |
| Low |
6.20 |
| Volume |
107,110 |
| Split-adjusted Price |
4.15 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2019
|
-0.01 / -0.16%
|
6.32
|
6.32
|
6.20
|
6.31
|
6.28
|
4.15
|
107,110
|
|
|
5/17/2019
|
+0.01 / +0.16%
|
6.39
|
6.40
|
6.21
|
6.32
|
6.26
|
4.15
|
79,350
|
|
|
5/16/2019
|
+0.01 / +0.16%
|
6.26
|
6.45
|
6.26
|
6.31
|
6.31
|
4.15
|
566,310
|
|
|
5/15/2019
|
0.00 / 0.00%
|
6.30
|
6.32
|
6.24
|
6.30
|
6.27
|
4.14
|
104,080
|
|
|
5/14/2019
|
+0.09 / +1.45%
|
6.21
|
6.31
|
6.16
|
6.30
|
6.21
|
4.14
|
85,460
|
|
|
5/13/2019
|
+0.03 / +0.49%
|
6.18
|
6.28
|
6.10
|
6.21
|
6.20
|
4.08
|
342,020
|
|
|
5/10/2019
|
+0.03 / +0.49%
|
6.15
|
6.18
|
6.13
|
6.18
|
6.16
|
4.06
|
57,500
|
|
|
5/9/2019
|
+0.02 / +0.33%
|
6.13
|
6.18
|
6.09
|
6.15
|
6.14
|
4.04
|
66,970
|
|
|
5/8/2019
|
+0.03 / +0.49%
|
6.10
|
6.19
|
6.04
|
6.13
|
6.10
|
4.03
|
148,080
|
|
|
5/7/2019
|
-0.15 / -2.40%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.24
|
4.01
|
243,720
|
|
|
5/6/2019
|
-0.30 / -4.58%
|
6.33
|
6.45
|
6.25
|
6.25
|
6.33
|
4.11
|
285,450
|
|
|
5/3/2019
|
-0.01 / -0.15%
|
6.43
|
6.63
|
6.43
|
6.55
|
6.57
|
4.30
|
186,840
|
|
|
5/2/2019
|
-0.20 / -2.96%
|
6.31
|
6.56
|
6.31
|
6.56
|
6.41
|
4.31
|
859,760
|
|
|
4/26/2019
|
+0.06 / +0.90%
|
6.71
|
6.79
|
6.65
|
6.76
|
6.71
|
4.44
|
236,240
|
|
|
4/25/2019
|
-0.07 / -1.03%
|
6.79
|
6.79
|
6.70
|
6.70
|
6.73
|
4.40
|
114,510
|
|
|
4/24/2019
|
+0.11 / +1.65%
|
6.70
|
6.77
|
6.67
|
6.77
|
6.73
|
4.45
|
188,420
|
|
|
4/23/2019
|
0.00 / 0.00%
|
6.65
|
6.80
|
6.65
|
6.66
|
6.71
|
4.38
|
210,160
|
|
|
4/22/2019
|
-0.14 / -2.06%
|
6.80
|
6.98
|
6.65
|
6.66
|
6.73
|
4.38
|
271,260
|
|
|
4/19/2019
|
+0.08 / +1.19%
|
6.78
|
6.98
|
6.70
|
6.80
|
6.85
|
4.47
|
451,080
|
|
|
4/18/2019
|
-0.11 / -1.61%
|
6.67
|
6.80
|
6.53
|
6.72
|
6.69
|
4.42
|
608,190
|
|
|
4/17/2019
|
-0.38 / -5.27%
|
7.21
|
7.29
|
6.80
|
6.83
|
7.03
|
4.49
|
526,890
|
|
|
4/16/2019
|
-0.18 / -2.44%
|
7.40
|
7.40
|
7.19
|
7.21
|
7.25
|
4.74
|
262,400
|
|
|
4/12/2019
|
-0.06 / -0.81%
|
7.40
|
7.45
|
7.36
|
7.39
|
7.40
|
4.86
|
223,530
|
|
|
4/11/2019
|
+0.15 / +2.05%
|
7.37
|
7.45
|
7.27
|
7.45
|
7.33
|
4.90
|
325,450
|
|
|
4/10/2019
|
0.00 / 0.00%
|
7.30
|
7.38
|
7.20
|
7.30
|
7.28
|
4.80
|
370,010
|
|
|
4/9/2019
|
-0.32 / -4.20%
|
7.62
|
7.70
|
7.10
|
7.30
|
7.43
|
4.80
|
734,210
|
|
|
4/8/2019
|
+0.02 / +0.26%
|
7.60
|
7.85
|
7.60
|
7.62
|
7.68
|
5.01
|
586,590
|
|
|
4/5/2019
|
-0.35 / -4.40%
|
8.10
|
8.10
|
7.60
|
7.60
|
7.88
|
4.99
|
547,430
|
|
|
4/4/2019
|
+0.16 / +2.05%
|
8.04
|
8.10
|
7.89
|
7.95
|
7.97
|
5.22
|
1,429,770
|
|
|
4/3/2019
|
+0.44 / +5.99%
|
7.31
|
7.79
|
7.25
|
7.79
|
7.59
|
5.12
|
4,839,110
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|