|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
21.30
+0.40/+1.91%
2:15:01 PM
|
|
|
|
Closing price on 9/17/2019
|
|
| Open |
5.70 |
| High |
5.78 |
| Low |
5.69 |
| Volume |
174,360 |
| Split-adjusted Price |
3.75 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2019
|
-0.08 / -1.38%
|
5.70
|
5.78
|
5.69
|
5.70
|
5.71
|
3.75
|
174,360
|
|
|
9/16/2019
|
-0.01 / -0.17%
|
5.84
|
5.84
|
5.70
|
5.78
|
5.73
|
3.80
|
163,190
|
|
|
9/13/2019
|
0.00 / 0.00%
|
5.79
|
5.80
|
5.70
|
5.79
|
5.72
|
3.80
|
142,380
|
|
|
9/12/2019
|
+0.06 / +1.05%
|
5.74
|
5.79
|
5.73
|
5.79
|
5.75
|
3.80
|
179,530
|
|
|
9/11/2019
|
-0.02 / -0.35%
|
5.88
|
5.88
|
5.70
|
5.73
|
5.75
|
3.76
|
368,680
|
|
|
9/10/2019
|
-0.22 / -3.69%
|
5.95
|
5.97
|
5.70
|
5.75
|
5.91
|
3.78
|
248,250
|
|
|
9/9/2019
|
-0.06 / -1.00%
|
6.02
|
6.06
|
5.97
|
5.97
|
6.01
|
3.92
|
177,170
|
|
|
9/6/2019
|
0.00 / 0.00%
|
6.14
|
6.14
|
6.02
|
6.03
|
6.02
|
3.96
|
20,420
|
|
|
9/5/2019
|
-0.03 / -0.50%
|
6.10
|
6.12
|
6.03
|
6.03
|
6.06
|
3.96
|
291,190
|
|
|
9/4/2019
|
-0.09 / -1.46%
|
6.15
|
6.17
|
6.05
|
6.06
|
6.12
|
3.98
|
523,670
|
|
|
9/3/2019
|
-0.13 / -2.07%
|
6.22
|
6.30
|
6.15
|
6.15
|
6.22
|
4.04
|
185,390
|
|
|
8/30/2019
|
+0.02 / +0.32%
|
6.26
|
6.32
|
6.25
|
6.28
|
6.28
|
4.13
|
169,970
|
|
|
8/29/2019
|
0.00 / 0.00%
|
6.39
|
6.39
|
6.23
|
6.26
|
6.26
|
4.11
|
330,230
|
|
|
8/28/2019
|
-0.15 / -2.34%
|
6.43
|
6.43
|
6.26
|
6.26
|
6.30
|
4.11
|
385,000
|
|
|
8/27/2019
|
+0.01 / +0.16%
|
6.49
|
6.49
|
6.37
|
6.41
|
6.40
|
4.21
|
111,440
|
|
|
8/26/2019
|
-0.10 / -1.54%
|
6.40
|
6.46
|
6.38
|
6.40
|
6.40
|
4.21
|
174,480
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:15:01 PM
|
|
|
|
|