|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
19.10
-0.75/-3.78%
3:05:02 PM
|
|
|
|
Closing price on 1/13/2012
|
|
| Open |
12.90 |
| High |
13.30 |
| Low |
12.10 |
| Volume |
57,090 |
| Split-adjusted Price |
3.29 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/13/2012
|
+0.60 / +4.72%
|
12.90
|
13.30
|
12.10
|
13.30
|
13.30
|
3.29
|
57,090
|
|
|
1/12/2012
|
-0.60 / -4.51%
|
13.20
|
13.20
|
12.70
|
12.70
|
12.70
|
3.15
|
29,120
|
|
|
1/11/2012
|
0.00 / 0.00%
|
13.20
|
13.30
|
12.70
|
13.30
|
13.30
|
3.29
|
116,820
|
|
|
1/10/2012
|
0.00 / 0.00%
|
13.20
|
13.50
|
13.20
|
13.30
|
13.30
|
3.29
|
71,320
|
|
|
1/9/2012
|
0.00 / 0.00%
|
13.20
|
13.40
|
13.20
|
13.30
|
13.30
|
3.29
|
22,430
|
|
|
1/6/2012
|
+0.10 / +0.76%
|
13.20
|
13.30
|
12.60
|
13.30
|
13.30
|
3.29
|
120,860
|
|
|
1/5/2012
|
+0.10 / +0.76%
|
13.00
|
13.20
|
13.00
|
13.20
|
13.20
|
3.27
|
4,060
|
|
|
1/4/2012
|
-0.60 / -4.38%
|
13.60
|
13.60
|
13.10
|
13.10
|
13.10
|
3.24
|
45,100
|
|
|
1/3/2012
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.60
|
13.70
|
13.70
|
3.39
|
77,857
|
|
|
12/30/2011
|
+0.10 / +0.74%
|
13.70
|
13.70
|
13.50
|
13.70
|
13.70
|
3.39
|
90,340
|
|
|
12/29/2011
|
+0.20 / +1.49%
|
13.70
|
13.70
|
13.60
|
13.60
|
13.60
|
3.37
|
600
|
|
|
12/28/2011
|
-0.50 / -3.60%
|
13.70
|
13.70
|
13.40
|
13.40
|
13.40
|
3.32
|
357,980
|
|
|
12/27/2011
|
+0.40 / +2.96%
|
13.60
|
13.90
|
13.30
|
13.90
|
13.90
|
3.44
|
351,160
|
|
|
12/26/2011
|
-0.20 / -1.46%
|
13.70
|
13.70
|
13.40
|
13.50
|
13.50
|
3.34
|
877,970
|
|
|
12/23/2011
|
+0.10 / +0.74%
|
13.60
|
13.70
|
13.00
|
13.70
|
13.70
|
3.39
|
316,350
|
|
|
12/22/2011
|
-0.20 / -1.45%
|
13.70
|
13.70
|
13.60
|
13.60
|
13.60
|
3.37
|
566,390
|
|
|
12/21/2011
|
+0.60 / +4.55%
|
12.60
|
13.80
|
12.60
|
13.80
|
13.80
|
3.42
|
233,420
|
|
|
12/20/2011
|
-0.60 / -4.35%
|
13.70
|
13.70
|
13.20
|
13.20
|
13.20
|
3.27
|
212,870
|
|
|
12/19/2011
|
-0.10 / -0.72%
|
14.20
|
14.20
|
13.80
|
13.80
|
13.80
|
3.42
|
22,540
|
|
|
12/16/2011
|
-0.70 / -4.79%
|
14.50
|
14.60
|
13.90
|
13.90
|
13.90
|
3.44
|
11,000
|
|
|
12/15/2011
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
3.62
|
220
|
|
|
12/14/2011
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.00
|
14.70
|
14.70
|
3.64
|
15,610
|
|
|
12/13/2011
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.00
|
14.70
|
14.70
|
3.64
|
23,230
|
|
|
12/12/2011
|
+0.10 / +0.68%
|
14.40
|
14.70
|
13.90
|
14.70
|
14.70
|
3.64
|
24,610
|
|
|
12/9/2011
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.40
|
14.60
|
14.60
|
3.62
|
10,770
|
|
|
12/8/2011
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.60
|
3.62
|
12,570
|
|
|
12/7/2011
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
3.62
|
8,000
|
|
|
12/6/2011
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.70
|
14.70
|
3.64
|
119,360
|
|
|
12/5/2011
|
+0.70 / +5.00%
|
14.10
|
14.70
|
14.10
|
14.70
|
14.70
|
3.64
|
76,980
|
|
|
12/2/2011
|
-0.60 / -4.11%
|
14.50
|
15.00
|
14.00
|
14.00
|
14.00
|
3.47
|
273,790
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|