|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
21.35
+0.45/+2.15%
3:05:01 PM
|
|
|
|
Closing price on 7/31/2019
|
|
| Open |
6.05 |
| High |
6.13 |
| Low |
6.05 |
| Volume |
146,350 |
| Split-adjusted Price |
3.99 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2019
|
+0.03 / +0.50%
|
6.05
|
6.13
|
6.05
|
6.08
|
6.08
|
3.99
|
146,350
|
|
|
7/30/2019
|
-0.05 / -0.82%
|
6.16
|
6.16
|
5.91
|
6.05
|
6.08
|
3.98
|
498,050
|
|
|
7/29/2019
|
0.00 / 0.00%
|
6.10
|
6.18
|
6.08
|
6.10
|
6.10
|
4.01
|
372,580
|
|
|
7/26/2019
|
+0.02 / +0.33%
|
6.14
|
6.18
|
6.10
|
6.10
|
6.14
|
4.01
|
237,600
|
|
|
7/25/2019
|
+0.02 / +0.33%
|
6.10
|
6.29
|
6.08
|
6.08
|
6.17
|
3.99
|
7,887,990
|
|
|
7/24/2019
|
-0.05 / -0.82%
|
6.14
|
6.14
|
6.06
|
6.06
|
6.11
|
3.98
|
83,440
|
|
|
7/23/2019
|
+0.03 / +0.49%
|
6.08
|
6.15
|
6.08
|
6.11
|
6.11
|
4.01
|
91,890
|
|
|
7/22/2019
|
-0.09 / -1.46%
|
6.10
|
6.20
|
6.08
|
6.08
|
6.13
|
3.99
|
225,070
|
|
|
7/19/2019
|
-0.03 / -0.48%
|
6.20
|
6.25
|
6.15
|
6.17
|
6.22
|
4.05
|
118,130
|
|
|
7/18/2019
|
0.00 / 0.00%
|
6.20
|
6.25
|
6.18
|
6.20
|
6.22
|
4.07
|
126,230
|
|
|
7/17/2019
|
0.00 / 0.00%
|
6.21
|
6.25
|
6.19
|
6.20
|
6.20
|
4.07
|
71,750
|
|
|
7/16/2019
|
-0.02 / -0.32%
|
6.22
|
6.28
|
6.20
|
6.20
|
6.23
|
4.07
|
177,240
|
|
|
7/15/2019
|
0.00 / 0.00%
|
6.23
|
6.26
|
6.18
|
6.22
|
6.20
|
4.09
|
483,530
|
|
|
7/12/2019
|
-0.08 / -1.27%
|
6.30
|
6.31
|
6.22
|
6.22
|
6.26
|
4.09
|
456,250
|
|
|
7/11/2019
|
-0.04 / -0.63%
|
6.31
|
6.40
|
6.20
|
6.30
|
6.25
|
4.14
|
4,475,570
|
|
|
7/10/2019
|
0.00 / 0.00%
|
6.34
|
6.45
|
6.27
|
6.34
|
6.31
|
4.17
|
367,820
|
|
|
7/9/2019
|
+0.08 / +1.28%
|
6.26
|
6.48
|
6.26
|
6.34
|
6.34
|
4.17
|
370,840
|
|
|
7/8/2019
|
0.00 / 0.00%
|
6.48
|
6.50
|
6.26
|
6.26
|
6.37
|
4.11
|
20,404,650
|
|
|
7/5/2019
|
+0.08 / +1.29%
|
6.26
|
6.26
|
6.18
|
6.26
|
6.22
|
4.11
|
618,470
|
|
|
7/4/2019
|
+0.03 / +0.49%
|
6.20
|
6.39
|
6.15
|
6.18
|
6.20
|
4.06
|
1,057,620
|
|
|
7/3/2019
|
-0.10 / -1.60%
|
6.21
|
6.25
|
6.15
|
6.15
|
6.19
|
4.04
|
56,840
|
|
|
7/2/2019
|
0.00 / 0.00%
|
6.25
|
6.27
|
6.22
|
6.25
|
6.26
|
4.11
|
36,580
|
|
|
7/1/2019
|
-0.11 / -1.73%
|
6.35
|
6.38
|
6.25
|
6.25
|
6.31
|
4.11
|
113,290
|
|
|
6/28/2019
|
+0.16 / +2.58%
|
6.32
|
6.39
|
6.20
|
6.36
|
6.32
|
4.18
|
134,630
|
|
|
6/27/2019
|
-0.20 / -3.13%
|
6.32
|
6.38
|
6.20
|
6.20
|
6.28
|
4.07
|
77,090
|
|
|
6/26/2019
|
-0.01 / -0.16%
|
6.41
|
6.41
|
6.34
|
6.40
|
6.37
|
4.21
|
2,268,780
|
|
|
6/25/2019
|
+0.17 / +2.72%
|
6.24
|
6.42
|
6.24
|
6.41
|
6.37
|
4.21
|
110,880
|
|
|
6/24/2019
|
-0.04 / -0.64%
|
6.22
|
6.33
|
6.22
|
6.24
|
6.25
|
4.10
|
2,099,520
|
|
|
6/21/2019
|
-0.19 / -2.94%
|
6.45
|
6.46
|
6.17
|
6.28
|
6.29
|
4.13
|
199,800
|
|
|
6/20/2019
|
+0.07 / +1.09%
|
6.60
|
6.63
|
6.47
|
6.47
|
6.55
|
4.25
|
186,970
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|