|
Nam Kim Steel Joint Stock Company (NKG : HOSE)
Basic Materials : Steel
|
21.45
+0.25/+1.18%
3:05:02 PM
|
|
|
|
Closing price on 1/7/2016
|
|
| Open |
12.80 |
| High |
12.80 |
| Low |
12.30 |
| Volume |
50,210 |
| Split-adjusted Price |
3.29 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2016
|
-0.50 / -3.91%
|
12.80
|
12.80
|
12.30
|
12.30
|
12.45
|
3.29
|
50,210
|
|
|
1/6/2016
|
+0.20 / +1.59%
|
12.50
|
12.80
|
12.50
|
12.80
|
12.58
|
3.42
|
53,320
|
|
|
1/5/2016
|
-0.20 / -1.56%
|
12.80
|
12.90
|
12.30
|
12.60
|
12.63
|
3.37
|
10,610
|
|
|
1/4/2016
|
+0.20 / +1.59%
|
12.70
|
12.90
|
12.60
|
12.80
|
12.60
|
3.42
|
11,110
|
|
|
12/31/2015
|
-0.10 / -0.79%
|
12.50
|
12.70
|
12.30
|
12.60
|
12.56
|
3.37
|
24,770
|
|
|
12/30/2015
|
+0.20 / +1.60%
|
12.70
|
12.80
|
12.50
|
12.70
|
12.69
|
3.40
|
8,430
|
|
|
12/29/2015
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.20
|
12.50
|
12.31
|
3.34
|
2,680
|
|
|
12/28/2015
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.20
|
12.50
|
12.42
|
3.34
|
38,960
|
|
|
12/25/2015
|
-0.60 / -4.51%
|
13.00
|
13.00
|
12.70
|
12.70
|
12.78
|
3.40
|
5,710
|
|
|
12/24/2015
|
0.00 / 0.00%
|
12.70
|
13.30
|
12.70
|
13.30
|
13.04
|
3.56
|
1,610
|
|
|
12/23/2015
|
-0.60 / -4.32%
|
13.50
|
13.50
|
13.00
|
13.30
|
13.08
|
3.56
|
75,000
|
|
|
12/22/2015
|
+0.90 / +6.92%
|
13.00
|
13.90
|
12.40
|
13.90
|
12.90
|
3.72
|
40,210
|
|
|
12/21/2015
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.60
|
13.00
|
12.85
|
3.48
|
27,860
|
|
|
12/18/2015
|
-0.10 / -0.76%
|
13.20
|
13.20
|
12.50
|
13.00
|
12.93
|
3.48
|
57,300
|
|
|
12/17/2015
|
-0.10 / -0.76%
|
13.20
|
13.20
|
13.10
|
13.10
|
13.19
|
3.50
|
75,190
|
|
|
12/16/2015
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.20
|
13.20
|
13.22
|
3.53
|
27,010
|
|
|
12/15/2015
|
-0.10 / -0.75%
|
13.00
|
13.20
|
13.00
|
13.20
|
13.03
|
3.53
|
39,680
|
|
|
12/14/2015
|
-0.10 / -0.75%
|
13.40
|
13.40
|
13.00
|
13.30
|
13.13
|
3.56
|
9,520
|
|
|
12/11/2015
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.00
|
13.40
|
13.05
|
3.58
|
17,850
|
|
|
12/10/2015
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.20
|
13.40
|
13.25
|
3.58
|
18,710
|
|
|
12/9/2015
|
-0.30 / -2.19%
|
13.40
|
13.60
|
13.40
|
13.40
|
13.40
|
3.58
|
11,940
|
|
|
12/8/2015
|
-0.10 / -0.72%
|
13.70
|
13.70
|
13.10
|
13.70
|
13.55
|
3.66
|
4,080
|
|
|
12/7/2015
|
+0.30 / +2.22%
|
13.50
|
13.80
|
13.50
|
13.80
|
13.71
|
3.69
|
7,730
|
|
|
12/4/2015
|
-0.30 / -2.17%
|
13.60
|
13.70
|
13.50
|
13.50
|
13.52
|
3.61
|
26,560
|
|
|
12/3/2015
|
-0.20 / -1.43%
|
13.90
|
13.90
|
13.80
|
13.80
|
13.87
|
3.69
|
20,690
|
|
|
12/2/2015
|
0.00 / 0.00%
|
13.50
|
14.30
|
13.50
|
14.00
|
13.96
|
3.75
|
27,220
|
|
|
12/1/2015
|
+0.50 / +3.70%
|
13.50
|
14.20
|
13.50
|
14.00
|
13.79
|
3.75
|
100,280
|
|
|
11/30/2015
|
+0.10 / +0.75%
|
13.40
|
13.60
|
13.20
|
13.50
|
13.44
|
3.61
|
58,720
|
|
|
11/27/2015
|
+0.20 / +1.52%
|
13.40
|
13.50
|
13.20
|
13.40
|
13.36
|
3.58
|
78,220
|
|
|
11/26/2015
|
-0.20 / -1.49%
|
13.20
|
13.40
|
13.20
|
13.20
|
13.32
|
3.53
|
61,640
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|