|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
21.20
-0.15/-0.70%
3:05:01 PM
|
|
|
|
Closing price on 8/14/2017
|
|
| Open |
30.50 |
| High |
31.20 |
| Low |
30.50 |
| Volume |
351,410 |
| Split-adjusted Price |
14.25 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2017
|
+0.95 / +3.15%
|
30.50
|
31.20
|
30.50
|
31.15
|
31.02
|
14.25
|
351,410
|
|
|
8/11/2017
|
+0.10 / +0.33%
|
30.10
|
30.40
|
29.80
|
30.20
|
30.21
|
13.81
|
154,250
|
|
|
8/10/2017
|
0.00 / 0.00%
|
30.00
|
30.40
|
30.00
|
30.10
|
30.13
|
13.77
|
110,850
|
|
|
8/9/2017
|
-0.70 / -2.27%
|
30.50
|
31.00
|
30.00
|
30.10
|
30.31
|
13.77
|
221,750
|
|
|
8/8/2017
|
-0.10 / -0.32%
|
31.00
|
31.30
|
30.80
|
30.80
|
31.02
|
14.09
|
197,420
|
|
|
8/7/2017
|
+0.40 / +1.31%
|
30.50
|
30.90
|
30.45
|
30.90
|
30.65
|
14.14
|
248,650
|
|
|
8/4/2017
|
-0.25 / -0.81%
|
31.00
|
31.00
|
30.50
|
30.50
|
30.62
|
13.95
|
189,370
|
|
|
8/3/2017
|
+0.15 / +0.49%
|
30.70
|
31.00
|
30.65
|
30.75
|
30.80
|
14.07
|
289,160
|
|
|
8/2/2017
|
-1.00 / -3.16%
|
31.65
|
31.65
|
30.35
|
30.60
|
30.81
|
14.00
|
716,960
|
|
|
8/1/2017
|
-0.20 / -0.63%
|
31.60
|
32.00
|
31.45
|
31.60
|
31.63
|
14.46
|
222,080
|
|
|
7/31/2017
|
-0.50 / -1.55%
|
32.10
|
32.10
|
31.50
|
31.80
|
31.76
|
14.55
|
624,540
|
|
|
7/28/2017
|
+0.35 / +1.10%
|
32.00
|
32.30
|
31.95
|
32.30
|
32.12
|
14.78
|
241,070
|
|
|
7/27/2017
|
+0.10 / +0.31%
|
31.85
|
31.95
|
31.40
|
31.95
|
31.82
|
14.62
|
377,600
|
|
|
7/26/2017
|
+0.55 / +1.76%
|
31.40
|
31.90
|
31.40
|
31.85
|
31.74
|
14.57
|
431,310
|
|
|
7/25/2017
|
+0.60 / +1.95%
|
30.75
|
32.00
|
30.75
|
31.30
|
31.12
|
14.32
|
345,890
|
|
|
7/24/2017
|
+0.20 / +0.66%
|
30.00
|
30.90
|
29.40
|
30.70
|
30.06
|
14.04
|
566,010
|
|
|
7/21/2017
|
-2.05 / -6.30%
|
32.70
|
33.00
|
30.50
|
30.50
|
32.02
|
13.95
|
844,850
|
|
|
7/20/2017
|
+0.30 / +0.93%
|
32.25
|
32.55
|
32.00
|
32.55
|
32.28
|
14.89
|
364,400
|
|
|
7/19/2017
|
0.00 / 0.00%
|
32.25
|
32.95
|
32.25
|
32.25
|
32.43
|
14.75
|
467,510
|
|
|
7/18/2017
|
-0.85 / -2.57%
|
32.30
|
33.40
|
32.10
|
32.25
|
32.71
|
14.75
|
811,920
|
|
|
7/17/2017
|
-1.20 / -3.50%
|
34.35
|
34.55
|
33.05
|
33.10
|
33.65
|
15.14
|
743,770
|
|
|
7/14/2017
|
+0.25 / +0.73%
|
34.05
|
34.55
|
34.05
|
34.30
|
34.33
|
15.69
|
729,950
|
|
|
7/13/2017
|
+0.05 / +0.15%
|
34.00
|
34.40
|
33.60
|
34.05
|
33.84
|
15.58
|
375,880
|
|
|
7/12/2017
|
-0.40 / -1.16%
|
34.30
|
34.50
|
33.50
|
34.00
|
34.05
|
15.55
|
493,370
|
|
|
7/11/2017
|
-0.45 / -1.29%
|
34.50
|
35.00
|
33.10
|
34.40
|
34.13
|
15.74
|
883,910
|
|
|
7/10/2017
|
+0.40 / +1.16%
|
34.60
|
35.50
|
34.55
|
34.85
|
34.89
|
15.94
|
1,364,640
|
|
|
7/7/2017
|
0.00 / 0.00%
|
34.80
|
34.95
|
34.45
|
34.45
|
34.68
|
15.76
|
1,120,120
|
|
|
7/6/2017
|
-0.15 / -0.43%
|
34.50
|
34.70
|
34.40
|
34.45
|
34.51
|
15.76
|
643,630
|
|
|
7/5/2017
|
-0.05 / -0.14%
|
34.65
|
34.70
|
34.35
|
34.60
|
34.53
|
15.83
|
403,740
|
|
|
7/4/2017
|
+0.10 / +0.29%
|
34.90
|
34.90
|
34.35
|
34.65
|
34.63
|
15.85
|
725,310
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|