|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
21.50
+0.15/+0.70%
10:35:00 AM
|
|
|
|
Closing price on 7/13/2018
|
|
| Open |
13.40 |
| High |
13.75 |
| Low |
13.35 |
| Volume |
51,870 |
| Split-adjusted Price |
9.03 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/13/2018
|
+0.50 / +3.77%
|
13.40
|
13.75
|
13.35
|
13.75
|
13.53
|
9.03
|
51,870
|
|
|
7/12/2018
|
+0.10 / +0.76%
|
13.20
|
13.40
|
13.10
|
13.25
|
13.28
|
8.71
|
213,860
|
|
|
7/11/2018
|
-0.55 / -4.01%
|
13.70
|
13.90
|
13.10
|
13.15
|
13.45
|
8.64
|
177,760
|
|
|
7/10/2018
|
-0.20 / -1.44%
|
14.05
|
14.05
|
13.70
|
13.70
|
13.94
|
9.00
|
42,390
|
|
|
7/9/2018
|
+0.10 / +0.72%
|
14.00
|
14.15
|
13.80
|
13.90
|
14.00
|
9.13
|
138,200
|
|
|
7/6/2018
|
+0.40 / +2.99%
|
13.85
|
13.95
|
13.40
|
13.80
|
13.77
|
9.07
|
537,150
|
|
|
7/5/2018
|
-1.00 / -6.94%
|
14.00
|
14.45
|
13.40
|
13.40
|
14.00
|
8.80
|
86,430
|
|
|
7/4/2018
|
+0.10 / +0.70%
|
14.90
|
14.90
|
14.20
|
14.40
|
14.49
|
9.46
|
69,140
|
|
|
7/3/2018
|
-0.75 / -4.98%
|
14.75
|
15.15
|
14.30
|
14.30
|
14.78
|
9.40
|
84,730
|
|
|
7/2/2018
|
-0.55 / -3.53%
|
15.80
|
15.80
|
14.65
|
15.05
|
15.04
|
9.89
|
174,650
|
|
|
6/29/2018
|
-0.40 / -2.50%
|
16.05
|
16.30
|
15.60
|
15.60
|
15.84
|
10.25
|
182,090
|
|
|
6/28/2018
|
-0.30 / -1.84%
|
16.25
|
16.45
|
15.90
|
16.00
|
16.15
|
10.51
|
219,290
|
|
|
6/27/2018
|
-0.30 / -1.81%
|
16.50
|
16.95
|
16.30
|
16.30
|
16.45
|
10.71
|
68,740
|
|
|
6/26/2018
|
-0.20 / -1.19%
|
16.50
|
16.80
|
16.45
|
16.60
|
16.59
|
10.91
|
47,030
|
|
|
6/25/2018
|
-0.20 / -1.18%
|
17.40
|
17.40
|
16.50
|
16.80
|
16.64
|
11.04
|
104,900
|
|
|
6/22/2018
|
+0.05 / +0.29%
|
16.65
|
17.00
|
16.60
|
17.00
|
16.90
|
11.17
|
62,310
|
|
|
6/21/2018
|
-0.05 / -0.29%
|
17.50
|
17.50
|
16.65
|
16.95
|
16.84
|
11.14
|
66,670
|
|
|
6/20/2018
|
+1.10 / +6.92%
|
15.90
|
17.00
|
15.85
|
17.00
|
16.68
|
11.17
|
254,730
|
|
|
6/19/2018
|
-0.80 / -4.79%
|
16.30
|
16.40
|
15.85
|
15.90
|
16.12
|
10.45
|
407,460
|
|
|
6/18/2018
|
-0.80 / -4.57%
|
17.50
|
17.95
|
16.70
|
16.70
|
17.42
|
10.97
|
314,810
|
|
|
6/15/2018
|
-0.40 / -2.23%
|
17.80
|
17.80
|
17.45
|
17.50
|
17.52
|
11.50
|
139,540
|
|
|
6/14/2018
|
-0.10 / -0.56%
|
17.60
|
18.10
|
17.45
|
17.90
|
17.71
|
11.76
|
327,190
|
|
|
6/13/2018
|
-0.20 / -1.10%
|
18.00
|
18.15
|
17.50
|
18.00
|
17.93
|
11.83
|
188,470
|
|
|
6/12/2018
|
+0.20 / +1.11%
|
18.30
|
18.40
|
16.80
|
18.20
|
17.37
|
11.96
|
378,200
|
|
|
6/11/2018
|
+0.45 / +2.56%
|
18.75
|
18.75
|
18.00
|
18.00
|
18.49
|
11.83
|
920,110
|
|
|
6/8/2018
|
-0.25 / -1.01%
|
24.40
|
24.65
|
23.60
|
24.55
|
24.11
|
11.52
|
845,790
|
|
|
6/7/2018
|
-0.10 / -0.40%
|
25.00
|
25.15
|
24.50
|
24.80
|
24.83
|
11.64
|
407,960
|
|
|
6/6/2018
|
+1.10 / +4.62%
|
24.50
|
25.30
|
24.30
|
24.90
|
24.78
|
11.69
|
870,140
|
|
|
6/5/2018
|
+1.55 / +6.97%
|
23.80
|
23.80
|
23.60
|
23.80
|
23.80
|
11.17
|
1,220,600
|
|
|
6/4/2018
|
+1.45 / +6.97%
|
21.40
|
22.25
|
21.20
|
22.25
|
21.84
|
10.44
|
390,340
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:35:00 AM
|
|
|
|
|