|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
21.35
+0.45/+2.15%
3:05:01 PM
|
|
|
|
Closing price on 8/23/2019
|
|
| Open |
6.74 |
| High |
6.74 |
| Low |
6.50 |
| Volume |
159,600 |
| Split-adjusted Price |
4.27 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2019
|
-0.15 / -2.26%
|
6.74
|
6.74
|
6.50
|
6.50
|
6.58
|
4.27
|
159,600
|
|
|
8/22/2019
|
+0.22 / +3.42%
|
6.40
|
6.74
|
6.40
|
6.65
|
6.60
|
4.37
|
647,920
|
|
|
8/21/2019
|
+0.13 / +2.06%
|
6.30
|
6.45
|
6.30
|
6.43
|
6.37
|
4.22
|
122,370
|
|
|
8/20/2019
|
+0.03 / +0.48%
|
6.27
|
6.39
|
6.27
|
6.30
|
6.31
|
4.14
|
199,230
|
|
|
8/19/2019
|
-0.09 / -1.42%
|
6.36
|
6.45
|
6.26
|
6.27
|
6.34
|
4.12
|
424,850
|
|
|
8/16/2019
|
-0.11 / -1.70%
|
6.52
|
6.52
|
6.36
|
6.36
|
6.45
|
4.18
|
248,030
|
|
|
8/15/2019
|
-0.03 / -0.46%
|
6.60
|
6.60
|
6.47
|
6.47
|
6.50
|
4.25
|
243,550
|
|
|
8/14/2019
|
+0.08 / +1.25%
|
6.42
|
6.75
|
6.42
|
6.50
|
6.62
|
4.27
|
728,260
|
|
|
8/13/2019
|
+0.07 / +1.10%
|
6.35
|
6.45
|
6.35
|
6.42
|
6.40
|
4.22
|
556,020
|
|
|
8/12/2019
|
+0.15 / +2.42%
|
6.39
|
6.40
|
6.25
|
6.35
|
6.34
|
4.17
|
156,440
|
|
|
8/9/2019
|
+0.09 / +1.47%
|
6.10
|
6.45
|
6.10
|
6.20
|
6.26
|
4.07
|
202,010
|
|
|
8/8/2019
|
+0.01 / +0.16%
|
6.10
|
6.14
|
6.10
|
6.11
|
6.12
|
4.01
|
209,200
|
|
|
8/7/2019
|
-0.01 / -0.16%
|
6.11
|
6.18
|
6.09
|
6.10
|
6.13
|
4.01
|
543,850
|
|
|
8/6/2019
|
+0.01 / +0.16%
|
6.12
|
6.12
|
6.09
|
6.11
|
6.10
|
4.01
|
310,520
|
|
|
8/5/2019
|
0.00 / 0.00%
|
6.10
|
6.14
|
6.10
|
6.10
|
6.11
|
4.01
|
491,370
|
|
|
8/2/2019
|
-0.04 / -0.65%
|
6.10
|
6.14
|
6.08
|
6.10
|
6.10
|
4.01
|
103,290
|
|
|
8/1/2019
|
+0.06 / +0.99%
|
6.17
|
6.19
|
6.07
|
6.14
|
6.11
|
4.03
|
506,750
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|