|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
19.35
-0.50/-2.52%
12:45:02 PM
|
|
|
|
Closing price on 1/30/2015
|
|
| Open |
15.20 |
| High |
15.30 |
| Low |
15.00 |
| Volume |
81,000 |
| Split-adjusted Price |
3.74 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2015
|
-0.30 / -1.95%
|
15.20
|
15.30
|
15.00
|
15.10
|
15.10
|
3.74
|
81,000
|
|
|
1/29/2015
|
-0.10 / -0.65%
|
15.40
|
15.60
|
15.30
|
15.40
|
15.40
|
3.81
|
135,880
|
|
|
1/28/2015
|
+0.40 / +2.65%
|
15.10
|
15.50
|
14.80
|
15.50
|
15.50
|
3.84
|
135,430
|
|
|
1/27/2015
|
-0.70 / -4.43%
|
15.60
|
15.60
|
14.70
|
15.10
|
15.10
|
3.74
|
225,800
|
|
|
1/26/2015
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.70
|
15.80
|
15.80
|
3.91
|
169,040
|
|
|
1/23/2015
|
+0.40 / +2.56%
|
15.60
|
16.00
|
15.60
|
16.00
|
16.00
|
3.96
|
283,600
|
|
|
1/22/2015
|
-0.30 / -1.89%
|
15.90
|
15.90
|
15.30
|
15.60
|
15.60
|
3.86
|
249,360
|
|
|
1/21/2015
|
0.00 / 0.00%
|
15.90
|
16.20
|
15.90
|
15.90
|
15.90
|
3.94
|
222,310
|
|
|
1/20/2015
|
-0.10 / -0.63%
|
16.20
|
16.20
|
15.80
|
15.90
|
15.90
|
3.94
|
177,520
|
|
|
1/19/2015
|
+0.50 / +3.23%
|
15.40
|
16.10
|
15.40
|
16.00
|
16.00
|
3.96
|
605,430
|
|
|
1/16/2015
|
+0.20 / +1.31%
|
15.30
|
15.50
|
15.20
|
15.50
|
15.50
|
3.84
|
188,270
|
|
|
1/15/2015
|
-0.10 / -0.65%
|
15.70
|
15.70
|
15.20
|
15.30
|
15.30
|
3.79
|
315,740
|
|
|
1/14/2015
|
+0.90 / +6.21%
|
14.60
|
15.50
|
14.60
|
15.40
|
15.40
|
3.81
|
738,960
|
|
|
1/13/2015
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.40
|
14.50
|
14.50
|
3.59
|
212,310
|
|
|
1/12/2015
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.30
|
14.50
|
14.50
|
3.59
|
154,790
|
|
|
1/9/2015
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.50
|
14.50
|
14.50
|
3.59
|
96,110
|
|
|
1/8/2015
|
+0.50 / +3.57%
|
14.00
|
14.70
|
14.00
|
14.50
|
14.50
|
3.59
|
340,570
|
|
|
1/7/2015
|
-0.50 / -3.45%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.00
|
3.47
|
77,980
|
|
|
1/6/2015
|
+0.20 / +1.40%
|
13.90
|
14.50
|
13.90
|
14.50
|
14.50
|
3.59
|
83,990
|
|
|
1/5/2015
|
+0.90 / +6.72%
|
13.50
|
14.30
|
13.30
|
14.30
|
14.30
|
3.54
|
171,910
|
|
|
12/31/2014
|
+0.50 / +3.88%
|
13.30
|
13.40
|
13.00
|
13.40
|
13.40
|
3.32
|
52,840
|
|
|
12/30/2014
|
+0.30 / +2.38%
|
12.60
|
12.90
|
12.60
|
12.90
|
12.90
|
3.20
|
106,130
|
|
|
12/29/2014
|
-0.40 / -3.08%
|
12.90
|
13.00
|
12.60
|
12.60
|
12.60
|
3.12
|
23,070
|
|
|
12/26/2014
|
-0.10 / -0.76%
|
13.10
|
13.10
|
12.80
|
13.00
|
13.00
|
3.22
|
33,650
|
|
|
12/25/2014
|
-0.10 / -0.76%
|
13.10
|
13.10
|
12.90
|
13.10
|
13.10
|
3.24
|
121,840
|
|
|
12/24/2014
|
0.00 / 0.00%
|
13.20
|
13.40
|
13.20
|
13.20
|
13.20
|
3.27
|
31,800
|
|
|
12/23/2014
|
-0.10 / -0.75%
|
13.30
|
13.40
|
13.00
|
13.20
|
13.20
|
3.27
|
46,770
|
|
|
12/22/2014
|
+0.70 / +5.56%
|
12.90
|
13.30
|
12.90
|
13.30
|
13.30
|
3.29
|
82,500
|
|
|
12/19/2014
|
-0.40 / -3.08%
|
13.40
|
13.40
|
12.60
|
12.60
|
12.60
|
3.12
|
72,450
|
|
|
12/18/2014
|
+0.40 / +3.17%
|
12.70
|
13.10
|
12.70
|
13.00
|
13.00
|
3.22
|
88,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:45:01 PM
|
|
|
|
|