|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
21.35
+0.45/+2.15%
3:05:01 PM
|
|
|
|
Closing price on 8/14/2018
|
|
| Open |
13.95 |
| High |
14.10 |
| Low |
13.80 |
| Volume |
160,850 |
| Split-adjusted Price |
9.20 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2018
|
0.00 / 0.00%
|
13.95
|
14.10
|
13.80
|
14.00
|
13.91
|
9.20
|
160,850
|
|
|
8/13/2018
|
+0.50 / +3.70%
|
13.50
|
14.00
|
13.50
|
14.00
|
13.77
|
9.20
|
351,840
|
|
|
8/10/2018
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.40
|
13.50
|
13.45
|
8.87
|
143,240
|
|
|
8/9/2018
|
+0.20 / +1.50%
|
13.20
|
13.75
|
13.20
|
13.50
|
13.44
|
8.87
|
190,540
|
|
|
8/8/2018
|
+0.15 / +1.14%
|
13.20
|
13.40
|
13.20
|
13.30
|
13.30
|
8.74
|
692,840
|
|
|
8/7/2018
|
-0.05 / -0.38%
|
13.20
|
13.25
|
13.00
|
13.15
|
13.19
|
8.64
|
393,520
|
|
|
8/6/2018
|
-0.45 / -3.30%
|
13.80
|
13.80
|
13.15
|
13.20
|
13.36
|
8.67
|
139,860
|
|
|
8/3/2018
|
-0.10 / -0.73%
|
13.80
|
13.95
|
13.65
|
13.65
|
13.73
|
8.97
|
157,200
|
|
|
8/2/2018
|
-0.25 / -1.79%
|
13.90
|
13.90
|
13.10
|
13.75
|
13.61
|
9.03
|
560,060
|
|
|
8/1/2018
|
-0.20 / -1.41%
|
14.20
|
14.20
|
13.95
|
14.00
|
14.06
|
9.20
|
197,730
|
|
|
7/31/2018
|
-0.40 / -2.74%
|
14.50
|
14.60
|
14.15
|
14.20
|
14.34
|
9.33
|
285,470
|
|
|
7/30/2018
|
+0.30 / +2.10%
|
14.30
|
15.00
|
14.00
|
14.60
|
14.44
|
9.59
|
610,920
|
|
|
7/27/2018
|
+0.30 / +2.14%
|
14.10
|
14.45
|
14.00
|
14.30
|
14.16
|
9.40
|
335,460
|
|
|
7/26/2018
|
-0.35 / -2.44%
|
14.30
|
14.40
|
14.00
|
14.00
|
14.15
|
9.20
|
197,050
|
|
|
7/25/2018
|
+0.05 / +0.35%
|
14.50
|
14.70
|
14.30
|
14.35
|
14.49
|
9.43
|
302,160
|
|
|
7/24/2018
|
-0.30 / -2.05%
|
14.10
|
14.60
|
14.10
|
14.30
|
14.42
|
9.40
|
302,470
|
|
|
7/23/2018
|
-0.50 / -3.31%
|
14.50
|
15.00
|
14.50
|
14.60
|
14.86
|
9.59
|
355,280
|
|
|
7/20/2018
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.00
|
15.10
|
15.03
|
9.92
|
293,070
|
|
|
7/19/2018
|
+0.30 / +2.03%
|
15.65
|
15.65
|
15.00
|
15.10
|
15.14
|
9.92
|
519,130
|
|
|
7/18/2018
|
+0.95 / +6.86%
|
13.90
|
14.80
|
13.90
|
14.80
|
14.64
|
9.72
|
499,340
|
|
|
7/17/2018
|
-0.05 / -0.36%
|
13.95
|
13.95
|
13.75
|
13.85
|
13.80
|
9.10
|
69,110
|
|
|
7/16/2018
|
+0.15 / +1.09%
|
13.65
|
13.90
|
13.65
|
13.90
|
13.83
|
9.13
|
200,150
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|