|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
19.10
-0.75/-3.78%
3:05:02 PM
|
|
|
|
Closing price on 1/22/2014
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
9.70 |
| Volume |
246,940 |
| Split-adjusted Price |
2.43 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2014
|
+0.20 / +2.08%
|
10.20
|
10.20
|
9.70
|
9.80
|
9.80
|
2.43
|
246,940
|
|
|
1/21/2014
|
+0.10 / +1.05%
|
9.40
|
9.70
|
9.20
|
9.60
|
9.60
|
2.38
|
202,110
|
|
|
1/20/2014
|
+0.30 / +3.26%
|
9.20
|
9.70
|
8.90
|
9.50
|
9.50
|
2.35
|
92,030
|
|
|
1/17/2014
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.10
|
9.20
|
9.20
|
2.28
|
242,950
|
|
|
1/16/2014
|
+0.60 / +6.98%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.20
|
2.28
|
356,260
|
|
|
1/15/2014
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.60
|
2.13
|
20,640
|
|
|
1/14/2014
|
+0.10 / +1.18%
|
8.80
|
8.80
|
8.50
|
8.60
|
8.60
|
2.13
|
18,020
|
|
|
1/13/2014
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.50
|
2.11
|
13,500
|
|
|
1/10/2014
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.50
|
8.70
|
8.70
|
2.15
|
12,440
|
|
|
1/9/2014
|
-0.10 / -1.12%
|
8.70
|
8.80
|
8.40
|
8.80
|
8.80
|
2.18
|
32,620
|
|
|
1/8/2014
|
+0.30 / +3.49%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.90
|
2.20
|
6,200
|
|
|
1/7/2014
|
-0.30 / -3.37%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.60
|
2.13
|
16,500
|
|
|
1/6/2014
|
+0.10 / +1.14%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.90
|
2.20
|
55,040
|
|
|
1/3/2014
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.80
|
2.18
|
900
|
|
|
1/2/2014
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.80
|
2.18
|
5,110
|
|
|
12/31/2013
|
+0.10 / +1.15%
|
8.60
|
8.80
|
8.50
|
8.80
|
8.80
|
2.18
|
16,850
|
|
|
12/30/2013
|
-0.10 / -1.14%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.70
|
2.15
|
47,720
|
|
|
12/27/2013
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.80
|
2.18
|
16,910
|
|
|
12/26/2013
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.60
|
8.80
|
8.80
|
2.18
|
12,170
|
|
|
12/25/2013
|
+0.50 / +5.88%
|
8.50
|
9.00
|
8.50
|
9.00
|
9.00
|
2.23
|
72,810
|
|
|
12/24/2013
|
-0.40 / -4.49%
|
8.90
|
8.90
|
8.30
|
8.50
|
8.50
|
2.11
|
49,390
|
|
|
12/23/2013
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.90
|
2.20
|
21,830
|
|
|
12/20/2013
|
+0.10 / +1.14%
|
8.70
|
8.90
|
8.60
|
8.90
|
8.90
|
2.20
|
47,290
|
|
|
12/19/2013
|
+0.20 / +2.33%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.80
|
2.18
|
23,430
|
|
|
12/18/2013
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.60
|
2.13
|
29,280
|
|
|
12/17/2013
|
-0.20 / -2.30%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.50
|
2.11
|
25,570
|
|
|
12/16/2013
|
+0.20 / +2.35%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.70
|
2.15
|
39,440
|
|
|
12/13/2013
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.50
|
2.11
|
5,450
|
|
|
12/12/2013
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.70
|
2.15
|
10,370
|
|
|
12/11/2013
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.50
|
8.70
|
8.70
|
2.15
|
45,060
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|