|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
20.90
+0.20/+0.97%
3:05:01 PM
|
|
|
|
Closing price on 6/29/2020
|
|
| Open |
7.71 |
| High |
7.75 |
| Low |
7.40 |
| Volume |
1,967,940 |
| Split-adjusted Price |
4.98 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2020
|
-0.28 / -3.56%
|
7.71
|
7.75
|
7.40
|
7.58
|
7.56
|
4.98
|
1,967,940
|
|
|
6/26/2020
|
-0.06 / -0.76%
|
7.93
|
7.99
|
7.84
|
7.86
|
7.92
|
5.16
|
2,072,560
|
|
|
6/25/2020
|
+0.15 / +1.93%
|
7.70
|
8.00
|
7.58
|
7.92
|
7.76
|
5.20
|
2,407,590
|
|
|
6/24/2020
|
-0.03 / -0.38%
|
7.95
|
7.95
|
7.77
|
7.77
|
7.84
|
5.11
|
1,441,060
|
|
|
6/23/2020
|
-0.16 / -2.01%
|
8.00
|
8.00
|
7.78
|
7.80
|
7.88
|
5.13
|
2,539,350
|
|
|
6/22/2020
|
-0.03 / -0.38%
|
7.99
|
8.12
|
7.90
|
7.96
|
8.02
|
5.23
|
1,850,610
|
|
|
6/19/2020
|
+0.16 / +2.04%
|
8.07
|
8.07
|
7.90
|
7.99
|
8.00
|
5.25
|
1,233,770
|
|
|
6/18/2020
|
+0.06 / +0.77%
|
7.77
|
7.86
|
7.72
|
7.83
|
7.83
|
5.14
|
1,236,530
|
|
|
6/17/2020
|
0.00 / 0.00%
|
7.70
|
8.00
|
7.70
|
7.77
|
7.82
|
5.11
|
1,815,950
|
|
|
6/16/2020
|
+0.07 / +0.91%
|
7.86
|
7.86
|
7.68
|
7.77
|
7.79
|
5.11
|
1,624,120
|
|
|
6/15/2020
|
-0.41 / -5.06%
|
8.20
|
8.20
|
7.70
|
7.70
|
7.87
|
5.06
|
2,586,870
|
|
|
6/12/2020
|
+0.01 / +0.12%
|
7.65
|
8.11
|
7.62
|
8.11
|
7.86
|
5.33
|
4,074,260
|
|
|
6/11/2020
|
-0.28 / -3.34%
|
8.36
|
8.61
|
8.10
|
8.10
|
8.39
|
5.32
|
4,256,720
|
|
|
6/10/2020
|
-0.02 / -0.24%
|
8.34
|
8.41
|
8.25
|
8.38
|
8.33
|
5.51
|
3,624,910
|
|
|
6/9/2020
|
+0.09 / +1.08%
|
8.40
|
8.50
|
8.19
|
8.40
|
8.41
|
5.52
|
4,212,540
|
|
|
6/8/2020
|
+0.28 / +3.49%
|
8.20
|
8.37
|
8.19
|
8.31
|
8.29
|
5.46
|
4,761,420
|
|
|
6/5/2020
|
+0.31 / +4.02%
|
7.70
|
8.14
|
7.66
|
8.03
|
7.94
|
5.28
|
5,188,170
|
|
|
6/4/2020
|
-0.11 / -1.40%
|
7.89
|
7.89
|
7.72
|
7.72
|
7.75
|
5.07
|
3,221,320
|
|
|
6/3/2020
|
-0.03 / -0.38%
|
7.86
|
7.87
|
7.72
|
7.83
|
7.81
|
5.14
|
2,343,030
|
|
|
6/2/2020
|
-0.09 / -1.13%
|
7.98
|
7.98
|
7.79
|
7.86
|
7.85
|
5.16
|
2,787,190
|
|
|
6/1/2020
|
+0.27 / +3.52%
|
7.70
|
7.98
|
7.70
|
7.95
|
7.88
|
5.22
|
3,767,720
|
|
|
5/29/2020
|
-0.03 / -0.39%
|
7.71
|
7.80
|
7.68
|
7.68
|
7.71
|
5.05
|
3,204,170
|
|
|
5/28/2020
|
-0.01 / -0.13%
|
7.70
|
7.82
|
7.70
|
7.71
|
7.74
|
5.07
|
3,088,300
|
|
|
5/27/2020
|
-0.01 / -0.13%
|
7.74
|
7.82
|
7.68
|
7.72
|
7.75
|
5.07
|
5,345,620
|
|
|
5/26/2020
|
+0.03 / +0.39%
|
7.90
|
7.90
|
7.66
|
7.73
|
7.75
|
5.08
|
2,691,160
|
|
|
5/25/2020
|
+0.26 / +3.49%
|
7.60
|
7.91
|
7.57
|
7.70
|
7.76
|
5.06
|
5,025,600
|
|
|
5/22/2020
|
+0.30 / +4.20%
|
7.35
|
7.46
|
7.25
|
7.44
|
7.42
|
4.89
|
6,508,610
|
|
|
5/21/2020
|
-0.03 / -0.42%
|
7.20
|
7.24
|
7.10
|
7.14
|
7.16
|
4.69
|
1,728,890
|
|
|
5/20/2020
|
-0.12 / -1.65%
|
7.29
|
7.30
|
7.00
|
7.17
|
7.21
|
4.71
|
2,352,930
|
|
|
5/19/2020
|
+0.03 / +0.41%
|
7.40
|
7.51
|
7.28
|
7.29
|
7.40
|
4.79
|
4,703,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|